Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.67 | 13.70 | 13.61 | 13.66 | 2,737,228 | +0.08(+0.59%) |
Aug 29, 2013 | 13.54 | 13.66 | 13.54 | 13.58 | 1,918,246 | +0.07(+0.54%) |
Aug 28, 2013 | 13.45 | 13.59 | 13.44 | 13.51 | 3,536,208 | -0.03(-0.21%) |
Aug 27, 2013 | 13.60 | 13.63 | 13.51 | 13.53 | 3,502,389 | -0.17(-1.22%) |
Aug 26, 2013 | 13.78 | 13.82 | 13.69 | 13.70 | 2,092,670 | -0.06(-0.42%) |
Aug 23, 2013 | 13.72 | 13.78 | 13.69 | 13.76 | 2,738,004 | -0.01(-0.11%) |
Aug 22, 2013 | 13.61 | 13.80 | 13.69 | 13.77 | 3,138,850 | +0.17(+1.23%) |
Aug 21, 2013 | 13.67 | 13.70 | 13.53 | 13.61 | 4,713,961 | -0.25(-1.78%) |
Aug 20, 2013 | 13.80 | 13.93 | 13.77 | 13.85 | 4,703,612 | -0.18(-1.29%) |
Aug 19, 2013 | 14.14 | 14.15 | 14.04 | 14.04 | 4,012,098 | -0.15(-1.02%) |
Aug 16, 2013 | 14.26 | 14.28 | 14.18 | 14.18 | 8,700,699 | +0.01(+0.05%) |
Aug 15, 2013 | 14.25 | 14.30 | 14.16 | 14.17 | 10,041,866 | -0.17(-1.16%) |
Aug 14, 2013 | 14.36 | 14.40 | 14.32 | 14.34 | 7,051,153 | +0.01(+0.05%) |
Aug 13, 2013 | 14.33 | 14.38 | 14.25 | 14.33 | 3,348,431 | +0.15(+1.02%) |
Aug 12, 2013 | 14.12 | 14.20 | 14.10 | 14.19 | 1,928,801 | +0.20(+1.45%) |
Aug 09, 2013 | 13.94 | 14.05 | 13.94 | 13.98 | 3,480,605 | -0.03(-0.21%) |
Aug 08, 2013 | 13.93 | 14.09 | 13.88 | 14.01 | 3,767,489 | +0.21(+1.53%) |
Aug 07, 2013 | 13.89 | 13.92 | 13.80 | 13.80 | 4,884,390 | -0.19(-1.35%) |
Aug 06, 2013 | 14.05 | 14.06 | 13.95 | 13.99 | 2,201,111 | -0.17(-1.23%) |
Aug 05, 2013 | 14.14 | 14.17 | 14.12 | 14.17 | 2,150,286 | -0.09(-0.61%) |
Aug 02, 2013 | 14.20 | 14.29 | 14.19 | 14.25 | 1,919,362 | +0.08(+0.56%) |
Aug 01, 2013 | 14.09 | 14.22 | 14.08 | 14.17 | 3,313,140 | +0.28(+1.99%) |
Jul 31, 2013 | 13.92 | 14.01 | 13.86 | 13.90 | 3,561,603 | -0.04(-0.26%) |
Jul 30, 2013 | 13.98 | 13.98 | 13.90 | 13.93 | 1,607,394 | +0.04(+0.26%) |
Jul 29, 2013 | 13.93 | 13.93 | 13.86 | 13.90 | 2,270,283 | -0.09(-0.67%) |
Jul 26, 2013 | 13.88 | 14.01 | 13.85 | 13.99 | 5,326,154 | +0.01(+0.05%) |
Jul 25, 2013 | 13.93 | 14.00 | 13.87 | 13.98 | 4,008,182 | +0.02(+0.16%) |
Jul 24, 2013 | 13.98 | 14.01 | 13.90 | 13.96 | 5,043,576 | +0.05(+0.37%) |
Jul 23, 2013 | 13.91 | 13.96 | 13.86 | 13.91 | 3,644,801 | +0.20(+1.48%) |
Jul 22, 2013 | 13.62 | 13.72 | 13.61 | 13.71 | 2,699,240 | +0.12(+0.85%) |
Jul 19, 2013 | 13.60 | 13.62 | 13.53 | 13.59 | 3,133,991 | +0.04(+0.27%) |
Jul 18, 2013 | 13.57 | 13.61 | 13.54 | 13.56 | 2,154,893 | -0.05(-0.37%) |
Jul 17, 2013 | 13.64 | 13.69 | 13.60 | 13.61 | 2,315,691 | -0.07(-0.48%) |
Jul 16, 2013 | 13.64 | 13.67 | 13.59 | 13.67 | 2,446,219 | +0.01(+0.05%) |
Jul 15, 2013 | 13.61 | 13.67 | 13.58 | 13.67 | 2,240,235 | +0.00(+0.00%) |
Jul 12, 2013 | 13.66 | 13.68 | 13.61 | 13.67 | 1,627,822 | -0.20(-1.41%) |
Jul 11, 2013 | 13.76 | 13.86 | 13.72 | 13.86 | 3,474,632 | +0.46(+3.41%) |
Jul 10, 2013 | 13.46 | 13.51 | 13.39 | 13.40 | 2,561,061 | +0.03(+0.22%) |
Jul 09, 2013 | 13.35 | 13.43 | 13.33 | 13.37 | 4,139,482 | +0.16(+1.21%) |
Jul 08, 2013 | 13.20 | 13.28 | 13.18 | 13.21 | 2,556,615 | -0.04(-0.33%) |
Jul 05, 2013 | 13.35 | 13.40 | 13.20 | 13.26 | 2,580,888 | +0.08(+0.61%) |
Jul 03, 2013 | 13.16 | 13.24 | 13.12 | 13.18 | 1,680,460 | -0.11(-0.82%) |
Jul 02, 2013 | 13.35 | 13.43 | 13.21 | 13.29 | 2,324,316 | +0.01(+0.11%) |
Jul 01, 2013 | 13.40 | 13.41 | 13.22 | 13.27 | 2,055,143 | -0.03(-0.25%) |
Jun 28, 2013 | 13.34 | 13.37 | 13.27 | 13.31 | 2,466,569 | +0.01(+0.08%) |
Jun 27, 2013 | 13.33 | 13.35 | 13.25 | 13.29 | 2,836,701 | +0.06(+0.48%) |
Jun 26, 2013 | 13.21 | 13.29 | 13.19 | 13.23 | 3,118,307 | +0.21(+1.58%) |
Jun 25, 2013 | 12.98 | 13.07 | 12.94 | 13.03 | 3,832,222 | +0.23(+1.83%) |
Jun 24, 2013 | 12.81 | 12.86 | 12.64 | 12.79 | 20,401,550 | -0.20(-1.53%) |
Jun 21, 2013 | 13.12 | 13.12 | 12.83 | 12.99 | 11,848,626 | +0.02(+0.16%) |
Jun 20, 2013 | 13.24 | 13.32 | 12.80 | 12.97 | 14,615,275 | -0.57(-4.24%) |
Jun 19, 2013 | 13.73 | 13.76 | 13.53 | 13.54 | 5,563,171 | -0.28(-2.05%) |
Jun 18, 2013 | 13.76 | 13.86 | 13.75 | 13.83 | 6,006,448 | +0.13(+0.98%) |
Jun 17, 2013 | 13.73 | 13.77 | 13.66 | 13.69 | 3,827,139 | +0.26(+1.95%) |
Jun 14, 2013 | 13.47 | 13.52 | 13.41 | 13.43 | 9,777,496 | -0.14(-1.04%) |
Jun 13, 2013 | 13.34 | 13.62 | 13.34 | 13.57 | 7,569,454 | +0.24(+1.81%) |
Jun 12, 2013 | 13.33 | 13.37 | 13.17 | 13.33 | 16,683,117 | +0.02(+0.16%) |
Jun 11, 2013 | 13.33 | 13.38 | 13.28 | 13.31 | 5,594,821 | -0.21(-1.52%) |
Jun 10, 2013 | 13.64 | 13.64 | 13.50 | 13.52 | 5,358,043 | -0.11(-0.78%) |
Jun 07, 2013 | 13.59 | 13.63 | 13.46 | 13.62 | 91,152,680 | -0.04(-0.31%) |
Jun 06, 2013 | 13.58 | 13.67 | 13.51 | 13.66 | 11,778,843 | +0.05(+0.37%) |
Jun 05, 2013 | 13.85 | 13.88 | 13.61 | 13.61 | 9,973,433 | -0.43(-3.03%) |
Jun 04, 2013 | 14.12 | 14.13 | 13.98 | 14.04 | 2,493,629 | -0.08(-0.55%) |