Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.85 | 12.92 | 12.72 | 12.76 | 4,063,312 | -0.24(-1.85%) |
Aug 29, 2013 | 12.97 | 13.10 | 12.93 | 13.00 | 4,610,509 | -0.17(-1.29%) |
Aug 28, 2013 | 12.99 | 13.25 | 12.97 | 13.17 | 4,369,516 | +0.16(+1.23%) |
Aug 27, 2013 | 13.16 | 13.29 | 13.01 | 13.01 | 5,991,819 | -0.41(-3.06%) |
Aug 26, 2013 | 13.53 | 13.60 | 13.41 | 13.42 | 2,648,720 | -0.20(-1.47%) |
Aug 23, 2013 | 13.69 | 13.78 | 13.52 | 13.62 | 4,674,656 | +0.11(+0.81%) |
Aug 22, 2013 | 13.44 | 13.59 | 13.36 | 13.51 | 3,784,717 | +0.37(+2.82%) |
Aug 21, 2013 | 13.15 | 13.28 | 13.06 | 13.14 | 3,983,319 | -0.13(-0.98%) |
Aug 20, 2013 | 13.19 | 13.34 | 13.16 | 13.27 | 5,197,978 | -0.26(-1.92%) |
Aug 19, 2013 | 13.64 | 13.66 | 13.49 | 13.53 | 5,011,210 | -0.42(-3.01%) |
Aug 16, 2013 | 14.05 | 14.05 | 13.86 | 13.95 | 8,648,049 | +0.05(+0.36%) |
Aug 15, 2013 | 13.70 | 13.95 | 13.40 | 13.90 | 7,492,554 | -0.22(-1.56%) |
Aug 14, 2013 | 14.04 | 14.20 | 14.00 | 14.12 | 7,816,649 | +0.28(+2.02%) |
Aug 13, 2013 | 13.82 | 13.87 | 13.71 | 13.84 | 5,265,699 | +0.12(+0.87%) |
Aug 12, 2013 | 13.66 | 13.86 | 13.64 | 13.72 | 5,547,309 | +0.01(+0.07%) |
Aug 09, 2013 | 13.30 | 13.84 | 13.28 | 13.71 | 11,784,347 | +0.78(+6.03%) |
Aug 08, 2013 | 12.75 | 13.04 | 12.73 | 12.93 | 7,445,756 | +0.64(+5.21%) |
Aug 07, 2013 | 12.27 | 12.41 | 12.18 | 12.29 | 4,581,977 | +0.13(+1.07%) |
Aug 06, 2013 | 12.39 | 12.41 | 12.16 | 12.16 | 6,292,741 | -0.45(-3.57%) |
Aug 05, 2013 | 12.49 | 12.69 | 12.44 | 12.61 | 5,650,777 | +0.11(+0.88%) |
Aug 02, 2013 | 12.50 | 12.63 | 12.43 | 12.50 | 7,699,737 | -0.03(-0.24%) |
Aug 01, 2013 | 12.62 | 12.65 | 12.46 | 12.53 | 13,191,026 | -0.44(-3.39%) |
Jul 31, 2013 | 13.03 | 13.21 | 12.97 | 12.97 | 4,677,786 | -0.11(-0.84%) |
Jul 30, 2013 | 13.30 | 13.30 | 13.00 | 13.08 | 5,760,693 | -0.05(-0.38%) |
Jul 29, 2013 | 13.28 | 13.29 | 13.12 | 13.13 | 3,724,532 | -0.04(-0.30%) |
Jul 26, 2013 | 13.04 | 13.20 | 12.97 | 13.17 | 6,363,034 | +0.18(+1.39%) |
Jul 25, 2013 | 12.87 | 13.00 | 12.81 | 12.99 | 3,817,908 | +0.10(+0.78%) |
Jul 24, 2013 | 13.16 | 13.18 | 12.75 | 12.89 | 8,819,093 | -0.15(-1.15%) |
Jul 23, 2013 | 13.02 | 13.15 | 12.92 | 13.04 | 6,102,540 | +0.32(+2.52%) |
Jul 22, 2013 | 12.71 | 12.80 | 12.69 | 12.72 | 3,126,824 | +0.00(+0.00%) |
Jul 19, 2013 | 12.68 | 12.79 | 12.64 | 12.72 | 4,713,267 | +0.04(+0.32%) |
Jul 18, 2013 | 12.53 | 12.73 | 12.52 | 12.68 | 4,015,666 | +0.27(+2.18%) |
Jul 17, 2013 | 12.48 | 12.51 | 12.32 | 12.41 | 2,855,089 | +0.12(+0.98%) |
Jul 16, 2013 | 12.31 | 12.33 | 12.22 | 12.29 | 3,930,944 | +0.21(+1.74%) |
Jul 15, 2013 | 12.07 | 12.11 | 12.02 | 12.08 | 2,533,486 | -0.03(-0.25%) |
Jul 12, 2013 | 12.23 | 12.24 | 11.97 | 12.11 | 6,588,635 | -0.21(-1.70%) |
Jul 11, 2013 | 12.30 | 12.37 | 12.21 | 12.32 | 8,825,244 | +0.65(+5.57%) |
Jul 10, 2013 | 11.64 | 11.78 | 11.58 | 11.67 | 4,479,625 | +0.07(+0.60%) |
Jul 09, 2013 | 11.66 | 11.65 | 11.52 | 11.60 | 6,044,991 | +0.28(+2.47%) |
Jul 08, 2013 | 11.32 | 11.40 | 11.28 | 11.32 | 3,396,140 | +0.13(+1.16%) |
Jul 05, 2013 | 11.25 | 11.27 | 11.07 | 11.19 | 4,119,953 | +0.13(+1.18%) |
Jul 03, 2013 | 10.94 | 11.10 | 10.90 | 11.06 | 4,167,255 | -0.15(-1.34%) |
Jul 02, 2013 | 11.33 | 11.41 | 11.11 | 11.21 | 6,311,901 | -0.11(-0.97%) |
Jul 01, 2013 | 11.36 | 11.42 | 11.30 | 11.32 | 5,304,251 | +0.12(+1.07%) |
Jun 28, 2013 | 11.18 | 11.26 | 11.14 | 11.20 | 5,519,472 | -0.10(-0.88%) |
Jun 26, 2013 | 11.28 | 11.33 | 11.17 | 11.30 | 5,747,279 | -0.11(-0.96%) |
Jun 25, 2013 | 11.31 | 11.47 | 11.20 | 11.41 | 5,803,687 | +0.24(+2.15%) |
Jun 24, 2013 | 11.20 | 11.29 | 10.83 | 11.17 | 13,340,701 | -0.36(-3.12%) |
Jun 21, 2013 | 11.59 | 11.63 | 11.37 | 11.53 | 10,337,326 | -0.06(-0.52%) |
Jun 20, 2013 | 11.64 | 11.76 | 11.48 | 11.59 | 9,160,896 | -0.33(-2.77%) |
Jun 19, 2013 | 12.09 | 12.15 | 11.90 | 11.92 | 8,244,122 | -0.31(-2.53%) |
Jun 18, 2013 | 12.13 | 12.28 | 12.11 | 12.23 | 3,415,383 | +0.10(+0.82%) |
Jun 17, 2013 | 12.25 | 12.29 | 12.02 | 12.13 | 3,126,652 | -0.06(-0.49%) |
Jun 14, 2013 | 12.38 | 12.46 | 12.12 | 12.19 | 4,344,062 | -0.09(-0.73%) |
Jun 13, 2013 | 12.12 | 12.34 | 12.06 | 12.28 | 6,207,237 | +0.41(+3.45%) |
Jun 12, 2013 | 12.06 | 12.11 | 11.80 | 11.87 | 7,016,837 | -0.22(-1.82%) |
Jun 11, 2013 | 12.06 | 12.18 | 12.02 | 12.09 | 6,373,637 | -0.36(-2.89%) |
Jun 10, 2013 | 12.45 | 12.53 | 12.32 | 12.45 | 4,427,797 | -0.11(-0.88%) |
Jun 07, 2013 | 12.48 | 12.58 | 12.36 | 12.56 | 3,949,551 | +0.05(+0.40%) |
Jun 06, 2013 | 12.52 | 12.60 | 12.35 | 12.51 | 5,778,376 | +0.02(+0.16%) |
Jun 05, 2013 | 12.78 | 12.79 | 12.47 | 12.49 | 3,999,912 | -0.32(-2.50%) |
Jun 04, 2013 | 12.91 | 12.95 | 12.69 | 12.81 | 5,563,180 | -0.14(-1.08%) |