Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.38 | 13.41 | 13.32 | 13.37 | 2,796,400 | +0.08(+0.59%) |
Aug 29, 2013 | 13.26 | 13.37 | 13.26 | 13.29 | 1,959,714 | +0.07(+0.54%) |
Aug 28, 2013 | 13.16 | 13.30 | 13.15 | 13.22 | 3,612,652 | -0.03(-0.21%) |
Aug 27, 2013 | 13.31 | 13.34 | 13.22 | 13.25 | 3,578,102 | -0.16(-1.22%) |
Aug 26, 2013 | 13.49 | 13.53 | 13.40 | 13.41 | 2,137,908 | -0.06(-0.42%) |
Aug 23, 2013 | 13.43 | 13.49 | 13.40 | 13.47 | 2,797,192 | -0.01(-0.11%) |
Aug 22, 2013 | 13.32 | 13.50 | 13.40 | 13.48 | 3,206,704 | +0.16(+1.23%) |
Aug 21, 2013 | 13.38 | 13.41 | 13.25 | 13.32 | 4,815,865 | -0.24(-1.78%) |
Aug 20, 2013 | 13.51 | 13.63 | 13.48 | 13.56 | 4,805,291 | -0.18(-1.29%) |
Aug 19, 2013 | 13.85 | 13.85 | 13.74 | 13.74 | 4,098,829 | -0.14(-1.02%) |
Aug 16, 2013 | 13.96 | 13.98 | 13.88 | 13.88 | 8,888,785 | +0.01(+0.05%) |
Aug 15, 2013 | 13.94 | 13.99 | 13.86 | 13.87 | 10,258,945 | -0.16(-1.16%) |
Aug 14, 2013 | 14.05 | 14.09 | 14.02 | 14.04 | 7,203,580 | +0.01(+0.05%) |
Aug 13, 2013 | 14.02 | 14.07 | 13.95 | 14.03 | 3,420,816 | +0.14(+1.02%) |
Aug 12, 2013 | 13.82 | 13.90 | 13.80 | 13.89 | 1,970,497 | +0.20(+1.45%) |
Aug 09, 2013 | 13.65 | 13.75 | 13.65 | 13.69 | 3,555,846 | -0.03(-0.21%) |
Aug 08, 2013 | 13.64 | 13.79 | 13.59 | 13.72 | 3,848,932 | +0.21(+1.53%) |
Aug 07, 2013 | 13.60 | 13.62 | 13.51 | 13.51 | 4,989,977 | -0.18(-1.35%) |
Aug 06, 2013 | 13.75 | 13.76 | 13.65 | 13.70 | 2,248,693 | -0.17(-1.23%) |
Aug 05, 2013 | 13.85 | 13.87 | 13.82 | 13.87 | 2,196,769 | -0.09(-0.61%) |
Aug 02, 2013 | 13.90 | 13.99 | 13.89 | 13.95 | 1,960,853 | +0.08(+0.56%) |
Aug 01, 2013 | 13.79 | 13.92 | 13.78 | 13.87 | 3,384,761 | +0.27(+1.99%) |
Jul 31, 2013 | 13.62 | 13.71 | 13.57 | 13.60 | 3,638,595 | -0.04(-0.26%) |
Jul 30, 2013 | 13.69 | 13.69 | 13.61 | 13.64 | 1,642,142 | +0.04(+0.26%) |
Jul 29, 2013 | 13.63 | 13.63 | 13.57 | 13.60 | 2,319,361 | -0.09(-0.67%) |
Jul 26, 2013 | 13.59 | 13.71 | 13.55 | 13.70 | 5,441,291 | +0.01(+0.05%) |
Jul 25, 2013 | 13.64 | 13.70 | 13.58 | 13.69 | 4,094,828 | +0.02(+0.16%) |
Jul 24, 2013 | 13.68 | 13.72 | 13.60 | 13.67 | 5,152,604 | +0.05(+0.37%) |
Jul 23, 2013 | 13.62 | 13.66 | 13.57 | 13.62 | 3,723,592 | +0.20(+1.48%) |
Jul 22, 2013 | 13.33 | 13.43 | 13.32 | 13.42 | 2,757,591 | +0.11(+0.85%) |
Jul 19, 2013 | 13.31 | 13.33 | 13.25 | 13.30 | 3,201,740 | +0.04(+0.27%) |
Jul 18, 2013 | 13.28 | 13.33 | 13.26 | 13.27 | 2,201,476 | -0.05(-0.37%) |
Jul 17, 2013 | 13.35 | 13.40 | 13.31 | 13.32 | 2,365,751 | -0.06(-0.48%) |
Jul 16, 2013 | 13.35 | 13.38 | 13.30 | 13.38 | 2,499,100 | +0.01(+0.05%) |
Jul 15, 2013 | 13.32 | 13.38 | 13.29 | 13.38 | 2,288,663 | +0.00(+0.00%) |
Jul 12, 2013 | 13.37 | 13.39 | 13.33 | 13.38 | 1,663,012 | -0.19(-1.41%) |
Jul 11, 2013 | 13.47 | 13.57 | 13.43 | 13.57 | 3,549,744 | +0.45(+3.41%) |
Jul 10, 2013 | 13.18 | 13.22 | 13.11 | 13.12 | 2,616,424 | +0.03(+0.22%) |
Jul 09, 2013 | 13.06 | 13.14 | 13.05 | 13.09 | 4,228,966 | +0.16(+1.21%) |
Jul 08, 2013 | 12.92 | 13.00 | 12.90 | 12.94 | 2,611,883 | -0.04(-0.33%) |
Jul 05, 2013 | 13.06 | 13.11 | 12.92 | 12.98 | 2,636,679 | +0.08(+0.61%) |
Jul 03, 2013 | 12.89 | 12.96 | 12.85 | 12.90 | 1,716,787 | -0.11(-0.82%) |
Jul 02, 2013 | 13.07 | 13.14 | 12.93 | 13.01 | 2,374,561 | +0.01(+0.11%) |
Jul 01, 2013 | 13.11 | 13.13 | 12.94 | 12.99 | 2,099,570 | -0.03(-0.24%) |
Jun 28, 2013 | 13.06 | 13.09 | 12.99 | 13.02 | 2,519,889 | +0.01(+0.08%) |
Jun 27, 2013 | 13.05 | 13.07 | 12.97 | 13.01 | 2,898,023 | +0.06(+0.48%) |
Jun 26, 2013 | 12.93 | 13.01 | 12.91 | 12.95 | 3,185,716 | +0.20(+1.58%) |
Jun 25, 2013 | 12.70 | 12.79 | 12.66 | 12.75 | 3,915,064 | +0.23(+1.83%) |
Jun 24, 2013 | 12.54 | 12.58 | 12.37 | 12.52 | 20,842,578 | -0.19(-1.53%) |
Jun 21, 2013 | 12.85 | 12.85 | 12.56 | 12.72 | 12,104,761 | +0.02(+0.16%) |
Jun 20, 2013 | 12.96 | 13.04 | 12.53 | 12.69 | 14,931,218 | -0.56(-4.24%) |
Jun 19, 2013 | 13.44 | 13.47 | 13.24 | 13.26 | 5,683,432 | -0.28(-2.05%) |
Jun 18, 2013 | 13.47 | 13.57 | 13.46 | 13.53 | 6,136,292 | +0.13(+0.98%) |
Jun 17, 2013 | 13.44 | 13.48 | 13.37 | 13.40 | 3,909,871 | +0.26(+1.95%) |
Jun 14, 2013 | 13.19 | 13.23 | 13.12 | 13.15 | 9,988,859 | -0.14(-1.05%) |
Jun 13, 2013 | 13.06 | 13.33 | 13.06 | 13.28 | 7,733,086 | +0.24(+1.81%) |
Jun 12, 2013 | 13.05 | 13.09 | 12.90 | 13.05 | 17,043,762 | +0.02(+0.16%) |
Jun 11, 2013 | 13.05 | 13.10 | 13.00 | 13.03 | 5,715,766 | -0.20(-1.52%) |
Jun 10, 2013 | 13.35 | 13.35 | 13.22 | 13.23 | 5,473,869 | -0.10(-0.78%) |
Jun 07, 2013 | 13.31 | 13.34 | 13.17 | 13.33 | 93,123,160 | -0.04(-0.31%) |
Jun 06, 2013 | 13.29 | 13.38 | 13.22 | 13.38 | 12,033,470 | +0.05(+0.36%) |
Jun 05, 2013 | 13.56 | 13.58 | 13.32 | 13.33 | 10,189,032 | -0.42(-3.03%) |
Jun 04, 2013 | 13.82 | 13.83 | 13.68 | 13.74 | 2,547,535 | -0.08(-0.55%) |