Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.68 | 13.71 | 13.61 | 13.67 | 2,735,679 | +0.08(+0.59%) |
Aug 29, 2013 | 13.55 | 13.67 | 13.55 | 13.59 | 1,917,161 | +0.07(+0.54%) |
Aug 28, 2013 | 13.46 | 13.60 | 13.44 | 13.51 | 3,534,207 | -0.03(-0.21%) |
Aug 27, 2013 | 13.61 | 13.64 | 13.51 | 13.54 | 3,500,408 | -0.17(-1.22%) |
Aug 26, 2013 | 13.79 | 13.83 | 13.69 | 13.71 | 2,091,486 | -0.06(-0.42%) |
Aug 23, 2013 | 13.72 | 13.79 | 13.70 | 13.77 | 2,736,454 | -0.01(-0.11%) |
Aug 22, 2013 | 13.61 | 13.80 | 13.70 | 13.78 | 3,137,074 | +0.17(+1.23%) |
Aug 21, 2013 | 13.67 | 13.71 | 13.54 | 13.61 | 4,711,294 | -0.25(-1.78%) |
Aug 20, 2013 | 13.81 | 13.93 | 13.78 | 13.86 | 4,700,950 | -0.18(-1.29%) |
Aug 19, 2013 | 14.15 | 14.16 | 14.04 | 14.04 | 4,009,828 | -0.15(-1.02%) |
Aug 16, 2013 | 14.27 | 14.29 | 14.19 | 14.19 | 8,695,776 | +0.01(+0.05%) |
Aug 15, 2013 | 14.25 | 14.30 | 14.16 | 14.18 | 10,036,184 | -0.17(-1.16%) |
Aug 14, 2013 | 14.36 | 14.41 | 14.33 | 14.35 | 7,047,163 | +0.01(+0.05%) |
Aug 13, 2013 | 14.33 | 14.38 | 14.26 | 14.34 | 3,346,537 | +0.15(+1.02%) |
Aug 12, 2013 | 14.12 | 14.21 | 14.11 | 14.20 | 1,927,710 | +0.20(+1.45%) |
Aug 09, 2013 | 13.95 | 14.06 | 13.95 | 13.99 | 3,478,635 | -0.03(-0.21%) |
Aug 08, 2013 | 13.94 | 14.10 | 13.89 | 14.02 | 3,765,357 | +0.21(+1.53%) |
Aug 07, 2013 | 13.90 | 13.93 | 13.81 | 13.81 | 4,881,626 | -0.19(-1.35%) |
Aug 06, 2013 | 14.06 | 14.07 | 13.96 | 14.00 | 2,199,865 | -0.17(-1.23%) |
Aug 05, 2013 | 14.15 | 14.18 | 14.13 | 14.17 | 2,149,069 | -0.09(-0.61%) |
Aug 02, 2013 | 14.21 | 14.30 | 14.20 | 14.26 | 1,918,276 | +0.08(+0.56%) |
Aug 01, 2013 | 14.09 | 14.23 | 14.09 | 14.18 | 3,311,265 | +0.28(+1.99%) |
Jul 31, 2013 | 13.93 | 14.02 | 13.87 | 13.91 | 3,559,588 | -0.04(-0.26%) |
Jul 30, 2013 | 13.99 | 13.99 | 13.91 | 13.94 | 1,606,485 | +0.04(+0.26%) |
Jul 29, 2013 | 13.93 | 13.93 | 13.87 | 13.91 | 2,268,999 | -0.09(-0.68%) |
Jul 26, 2013 | 13.89 | 14.01 | 13.85 | 14.00 | 5,323,140 | +0.01(+0.05%) |
Jul 25, 2013 | 13.94 | 14.01 | 13.88 | 13.99 | 4,005,914 | +0.02(+0.16%) |
Jul 24, 2013 | 13.99 | 14.02 | 13.91 | 13.97 | 5,040,722 | +0.05(+0.36%) |
Jul 23, 2013 | 13.92 | 13.96 | 13.87 | 13.92 | 3,642,738 | +0.20(+1.48%) |
Jul 22, 2013 | 13.63 | 13.73 | 13.61 | 13.72 | 2,697,713 | +0.12(+0.85%) |
Jul 19, 2013 | 13.61 | 13.63 | 13.54 | 13.60 | 3,132,218 | +0.04(+0.27%) |
Jul 18, 2013 | 13.58 | 13.62 | 13.55 | 13.56 | 2,153,673 | -0.05(-0.37%) |
Jul 17, 2013 | 13.65 | 13.69 | 13.61 | 13.61 | 2,314,381 | -0.07(-0.48%) |
Jul 16, 2013 | 13.64 | 13.68 | 13.60 | 13.68 | 2,444,835 | +0.01(+0.05%) |
Jul 15, 2013 | 13.61 | 13.68 | 13.59 | 13.67 | 2,238,967 | +0.00(+0.00%) |
Jul 12, 2013 | 13.67 | 13.69 | 13.62 | 13.67 | 1,626,901 | -0.20(-1.41%) |
Jul 11, 2013 | 13.77 | 13.87 | 13.72 | 13.87 | 3,472,665 | +0.46(+3.41%) |
Jul 10, 2013 | 13.47 | 13.52 | 13.40 | 13.41 | 2,559,612 | +0.03(+0.22%) |
Jul 09, 2013 | 13.35 | 13.43 | 13.34 | 13.38 | 4,137,139 | +0.16(+1.21%) |
Jul 08, 2013 | 13.21 | 13.29 | 13.18 | 13.22 | 2,555,169 | -0.04(-0.33%) |
Jul 05, 2013 | 13.35 | 13.40 | 13.21 | 13.27 | 2,579,427 | +0.08(+0.61%) |
Jul 03, 2013 | 13.17 | 13.25 | 13.13 | 13.19 | 1,679,509 | -0.11(-0.82%) |
Jul 02, 2013 | 13.36 | 13.43 | 13.22 | 13.30 | 2,323,000 | +0.01(+0.11%) |
Jul 01, 2013 | 13.40 | 13.42 | 13.23 | 13.28 | 2,053,981 | -0.03(-0.25%) |
Jun 28, 2013 | 13.35 | 13.38 | 13.27 | 13.31 | 2,465,173 | +0.01(+0.08%) |
Jun 27, 2013 | 13.34 | 13.36 | 13.26 | 13.30 | 2,835,095 | +0.06(+0.48%) |
Jun 26, 2013 | 13.22 | 13.30 | 13.20 | 13.24 | 3,116,542 | +0.21(+1.58%) |
Jun 25, 2013 | 12.98 | 13.08 | 12.94 | 13.03 | 3,830,053 | +0.23(+1.83%) |
Jun 24, 2013 | 12.82 | 12.86 | 12.64 | 12.80 | 20,390,006 | -0.20(-1.53%) |
Jun 21, 2013 | 13.13 | 13.13 | 12.84 | 13.00 | 11,841,921 | +0.02(+0.16%) |
Jun 20, 2013 | 13.25 | 13.33 | 12.81 | 12.98 | 14,607,005 | -0.57(-4.24%) |
Jun 19, 2013 | 13.74 | 13.77 | 13.54 | 13.55 | 5,560,023 | -0.28(-2.05%) |
Jun 18, 2013 | 13.76 | 13.87 | 13.76 | 13.84 | 6,003,050 | +0.13(+0.98%) |
Jun 17, 2013 | 13.74 | 13.78 | 13.66 | 13.70 | 3,824,973 | +0.26(+1.95%) |
Jun 14, 2013 | 13.48 | 13.52 | 13.42 | 13.44 | 9,771,963 | -0.14(-1.04%) |
Jun 13, 2013 | 13.35 | 13.63 | 13.35 | 13.58 | 7,565,171 | +0.24(+1.81%) |
Jun 12, 2013 | 13.34 | 13.38 | 13.18 | 13.34 | 16,673,677 | +0.02(+0.16%) |
Jun 11, 2013 | 13.34 | 13.39 | 13.29 | 13.32 | 5,591,655 | -0.21(-1.52%) |
Jun 10, 2013 | 13.65 | 13.65 | 13.51 | 13.52 | 5,355,011 | -0.11(-0.78%) |
Jun 07, 2013 | 13.60 | 13.64 | 13.47 | 13.63 | 91,101,096 | -0.04(-0.31%) |
Jun 06, 2013 | 13.59 | 13.68 | 13.52 | 13.67 | 11,772,178 | +0.05(+0.36%) |
Jun 05, 2013 | 13.86 | 13.88 | 13.62 | 13.62 | 9,967,789 | -0.43(-3.03%) |
Jun 04, 2013 | 14.13 | 14.14 | 13.99 | 14.05 | 2,492,218 | -0.08(-0.55%) |