Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.26 | 13.33 | 13.02 | 13.21 | 10,445,735 | -0.10(-0.75%) |
Jul 30, 2013 | 13.30 | 13.54 | 13.22 | 13.31 | 11,106,692 | +0.12(+0.92%) |
Jul 29, 2013 | 13.24 | 13.28 | 13.05 | 13.19 | 8,284,373 | +0.11(+0.85%) |
Jul 26, 2013 | 12.99 | 13.09 | 12.93 | 13.08 | 5,345,621 | +0.12(+0.94%) |
Jul 25, 2013 | 12.92 | 13.00 | 12.81 | 12.96 | 8,013,981 | -0.03(-0.26%) |
Jul 24, 2013 | 13.23 | 13.26 | 12.86 | 12.99 | 12,378,082 | -0.32(-2.41%) |
Jul 23, 2013 | 13.32 | 13.42 | 13.26 | 13.31 | 8,596,383 | -0.03(-0.25%) |
Jul 22, 2013 | 13.30 | 13.36 | 13.28 | 13.34 | 4,487,815 | +0.01(+0.08%) |
Jul 19, 2013 | 13.27 | 13.36 | 13.24 | 13.33 | 5,785,007 | +0.07(+0.50%) |
Jul 18, 2013 | 13.50 | 13.51 | 13.19 | 13.27 | 8,444,913 | -0.12(-0.91%) |
Jul 17, 2013 | 13.38 | 13.58 | 13.36 | 13.39 | 7,946,181 | +0.09(+0.67%) |
Jul 16, 2013 | 13.38 | 13.41 | 13.29 | 13.30 | 7,133,771 | -0.08(-0.58%) |
Jul 15, 2013 | 13.08 | 13.41 | 12.92 | 13.38 | 9,320,417 | +0.28(+2.12%) |
Jul 12, 2013 | 13.40 | 13.40 | 13.05 | 13.10 | 10,807,287 | -0.31(-2.31%) |
Jul 11, 2013 | 12.96 | 13.42 | 12.95 | 13.41 | 16,301,912 | +0.63(+4.94%) |
Jul 10, 2013 | 12.99 | 13.09 | 12.71 | 12.78 | 11,720,089 | -0.25(-1.96%) |
Jul 09, 2013 | 13.13 | 13.26 | 12.99 | 13.03 | 10,950,028 | -0.11(-0.84%) |
Jul 08, 2013 | 12.52 | 13.22 | 12.51 | 13.15 | 22,772,932 | +0.39(+3.04%) |
Jul 05, 2013 | 13.29 | 13.30 | 12.40 | 12.76 | 24,337,032 | -0.69(-5.11%) |
Jul 03, 2013 | 13.58 | 13.58 | 13.29 | 13.44 | 7,999,531 | -0.17(-1.22%) |
Jul 02, 2013 | 13.74 | 13.85 | 13.58 | 13.61 | 9,420,659 | -0.18(-1.29%) |
Jul 01, 2013 | 13.93 | 14.07 | 13.79 | 13.79 | 9,978,192 | -0.14(-1.03%) |
Jun 28, 2013 | 14.05 | 14.10 | 13.91 | 13.93 | 11,442,523 | -0.16(-1.10%) |
Jun 27, 2013 | 14.04 | 14.19 | 14.01 | 14.09 | 9,447,212 | +0.09(+0.63%) |
Jun 26, 2013 | 13.93 | 14.10 | 13.83 | 14.00 | 17,855,828 | +0.31(+2.28%) |
Jun 25, 2013 | 13.52 | 13.77 | 13.43 | 13.69 | 11,565,670 | +0.33(+2.49%) |
Jun 24, 2013 | 13.53 | 13.68 | 13.06 | 13.35 | 17,532,200 | -0.25(-1.82%) |
Jun 21, 2013 | 13.61 | 13.85 | 13.54 | 13.60 | 24,669,898 | +0.12(+0.88%) |
Jun 20, 2013 | 13.83 | 13.84 | 13.39 | 13.48 | 20,499,380 | -0.47(-3.39%) |
Jun 19, 2013 | 14.56 | 14.71 | 13.96 | 13.96 | 15,739,510 | -0.40(-2.77%) |
Jun 18, 2013 | 14.23 | 14.43 | 14.08 | 14.35 | 8,664,512 | +0.11(+0.75%) |
Jun 17, 2013 | 14.64 | 14.66 | 14.19 | 14.25 | 11,128,941 | -0.42(-2.86%) |
Jun 14, 2013 | 14.75 | 15.03 | 14.58 | 14.66 | 11,070,036 | -0.09(-0.58%) |
Jun 13, 2013 | 13.92 | 14.82 | 13.86 | 14.75 | 21,060,664 | +0.75(+5.37%) |
Jun 12, 2013 | 14.32 | 14.35 | 13.98 | 14.00 | 12,624,746 | -0.27(-1.88%) |
Jun 11, 2013 | 14.46 | 14.48 | 14.25 | 14.27 | 14,033,737 | -0.29(-1.99%) |
Jun 10, 2013 | 14.55 | 14.72 | 14.43 | 14.56 | 11,597,005 | +0.06(+0.44%) |
Jun 07, 2013 | 14.89 | 14.89 | 14.45 | 14.49 | 11,548,818 | -0.28(-1.89%) |
Jun 06, 2013 | 14.46 | 14.78 | 14.41 | 14.77 | 11,658,696 | +0.28(+1.93%) |
Jun 05, 2013 | 14.66 | 14.71 | 14.44 | 14.49 | 11,412,721 | -0.13(-0.88%) |
Jun 04, 2013 | 14.50 | 14.75 | 14.34 | 14.62 | 11,861,957 | +0.12(+0.81%) |
Jun 03, 2013 | 14.56 | 14.77 | 14.31 | 14.50 | 15,653,875 | -0.09(-0.59%) |
May 31, 2013 | 14.86 | 15.01 | 14.59 | 14.59 | 19,299,536 | -0.32(-2.16%) |
May 30, 2013 | 14.92 | 15.24 | 14.84 | 14.91 | 12,525,239 | -0.12(-0.79%) |
May 29, 2013 | 14.78 | 15.13 | 14.18 | 15.03 | 34,233,836 | +0.08(+0.50%) |
May 28, 2013 | 15.58 | 15.61 | 14.84 | 14.95 | 22,515,156 | -0.54(-3.47%) |
May 24, 2013 | 15.48 | 15.56 | 15.34 | 15.49 | 5,944,437 | +0.00(+0.00%) |
May 23, 2013 | 15.45 | 15.59 | 15.09 | 15.49 | 12,634,028 | -0.11(-0.69%) |
May 22, 2013 | 15.75 | 16.06 | 15.52 | 15.60 | 13,110,239 | -0.14(-0.89%) |
May 21, 2013 | 15.90 | 15.92 | 15.74 | 15.74 | 10,503,146 | -0.16(-1.01%) |
May 20, 2013 | 16.08 | 16.10 | 15.90 | 15.90 | 6,879,513 | -0.23(-1.40%) |
May 17, 2013 | 16.15 | 16.19 | 16.00 | 16.13 | 11,498,560 | -0.03(-0.20%) |
May 16, 2013 | 15.96 | 16.27 | 15.92 | 16.16 | 11,066,544 | +0.24(+1.48%) |
May 15, 2013 | 15.80 | 15.99 | 15.74 | 15.92 | 11,451,619 | +0.10(+0.61%) |
May 13, 2013 | 16.14 | 16.18 | 15.63 | 15.83 | 18,462,896 | -0.34(-2.13%) |
May 10, 2013 | 16.32 | 16.38 | 16.05 | 16.17 | 10,367,363 | -0.15(-0.92%) |
May 09, 2013 | 16.36 | 16.44 | 16.28 | 16.32 | 6,082,443 | -0.08(-0.46%) |
May 08, 2013 | 16.20 | 16.41 | 16.20 | 16.39 | 7,957,519 | +0.19(+1.19%) |
May 07, 2013 | 16.23 | 16.28 | 16.15 | 16.20 | 9,717,130 | +0.03(+0.20%) |
May 06, 2013 | 16.24 | 16.33 | 16.09 | 16.17 | 11,776,497 | -0.08(-0.46%) |
May 03, 2013 | 16.58 | 16.65 | 16.20 | 16.24 | 18,070,794 | -0.41(-2.45%) |
May 02, 2013 | 16.91 | 16.94 | 16.60 | 16.65 | 15,343,394 | -0.35(-2.08%) |