Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.19 | 13.34 | 13.13 | 13.14 | 743,849 | -0.10(-0.78%) |
Aug 29, 2013 | 13.07 | 13.43 | 13.00 | 13.25 | 831,306 | +0.15(+1.15%) |
Aug 28, 2013 | 13.12 | 13.19 | 12.83 | 13.10 | 1,501,514 | -0.09(-0.67%) |
Aug 27, 2013 | 13.34 | 13.48 | 13.08 | 13.18 | 1,407,030 | -0.33(-2.41%) |
Aug 26, 2013 | 13.52 | 13.74 | 13.46 | 13.51 | 1,009,697 | +0.05(+0.38%) |
Aug 23, 2013 | 13.54 | 13.82 | 13.33 | 13.46 | 2,218,009 | -0.08(-0.61%) |
Aug 22, 2013 | 13.89 | 14.01 | 13.49 | 13.54 | 1,370,717 | -0.24(-1.77%) |
Aug 21, 2013 | 14.00 | 14.13 | 13.72 | 13.78 | 1,035,859 | -0.26(-1.86%) |
Aug 20, 2013 | 14.15 | 14.27 | 14.03 | 14.04 | 1,395,979 | -0.05(-0.39%) |
Aug 19, 2013 | 14.31 | 14.54 | 14.09 | 14.10 | 2,344,454 | -0.19(-1.35%) |
Aug 16, 2013 | 14.15 | 14.43 | 13.99 | 14.29 | 1,265,464 | +0.13(+0.94%) |
Aug 15, 2013 | 14.28 | 14.28 | 14.00 | 14.16 | 8,831,509 | -0.29(-1.98%) |
Aug 14, 2013 | 14.41 | 14.56 | 14.31 | 14.44 | 2,580,256 | +0.06(+0.41%) |
Aug 13, 2013 | 13.98 | 14.41 | 13.82 | 14.39 | 3,079,269 | +0.55(+3.96%) |
Aug 12, 2013 | 13.69 | 13.93 | 13.56 | 13.84 | 1,688,761 | +0.04(+0.29%) |
Aug 09, 2013 | 14.04 | 14.05 | 13.59 | 13.80 | 1,853,526 | -0.03(-0.25%) |
Aug 08, 2013 | 14.05 | 14.22 | 13.76 | 13.83 | 3,897,605 | +0.08(+0.57%) |
Aug 07, 2013 | 13.60 | 13.86 | 13.44 | 13.75 | 1,938,748 | +0.00(+0.04%) |
Aug 06, 2013 | 13.68 | 13.96 | 13.65 | 13.75 | 2,525,585 | +0.16(+1.16%) |
Aug 05, 2013 | 13.49 | 13.67 | 13.40 | 13.59 | 1,961,049 | +0.10(+0.73%) |
Aug 02, 2013 | 13.52 | 13.76 | 13.27 | 13.49 | 856,438 | +0.01(+0.11%) |
Aug 01, 2013 | 13.31 | 13.65 | 13.05 | 13.48 | 1,744,473 | +0.30(+2.28%) |
Jul 31, 2013 | 13.08 | 13.21 | 12.80 | 13.18 | 792,986 | +0.18(+1.40%) |
Jul 30, 2013 | 12.89 | 13.12 | 12.74 | 12.99 | 1,303,284 | -0.12(-0.94%) |
Jul 29, 2013 | 13.26 | 13.26 | 12.89 | 13.12 | 1,968,179 | -0.18(-1.37%) |
Jul 26, 2013 | 12.97 | 13.30 | 12.95 | 13.30 | 880,544 | +0.17(+1.28%) |
Jul 25, 2013 | 13.02 | 13.33 | 12.95 | 13.13 | 1,278,750 | -0.00(-0.04%) |
Jul 24, 2013 | 13.25 | 13.29 | 12.88 | 13.14 | 1,163,936 | -0.01(-0.11%) |
Jul 23, 2013 | 13.13 | 13.34 | 13.05 | 13.15 | 1,422,737 | -0.09(-0.71%) |
Jul 22, 2013 | 13.25 | 13.33 | 12.88 | 13.25 | 2,119,229 | +0.36(+2.75%) |
Jul 19, 2013 | 12.79 | 13.03 | 12.65 | 12.89 | 1,174,604 | +0.12(+0.93%) |
Jul 18, 2013 | 12.14 | 13.02 | 12.08 | 12.77 | 2,600,631 | +0.71(+5.89%) |
Jul 17, 2013 | 12.23 | 12.41 | 12.04 | 12.06 | 978,134 | -0.09(-0.73%) |
Jul 16, 2013 | 12.42 | 12.54 | 11.96 | 12.15 | 2,666,239 | -0.29(-2.34%) |
Jul 15, 2013 | 12.36 | 12.60 | 12.25 | 12.44 | 1,620,642 | +0.12(+0.96%) |
Jul 12, 2013 | 12.21 | 12.37 | 12.13 | 12.32 | 1,186,575 | +0.11(+0.93%) |
Jul 11, 2013 | 11.96 | 12.24 | 11.89 | 12.21 | 1,309,791 | +0.46(+3.95%) |
Jul 10, 2013 | 11.83 | 11.98 | 11.53 | 11.75 | 1,812,692 | -0.09(-0.79%) |
Jul 09, 2013 | 11.92 | 12.07 | 11.70 | 11.84 | 2,252,234 | -0.03(-0.29%) |
Jul 08, 2013 | 11.59 | 12.08 | 11.59 | 11.88 | 1,914,757 | +0.26(+2.25%) |
Jul 05, 2013 | 11.47 | 11.69 | 11.15 | 11.61 | 979,642 | +0.27(+2.35%) |
Jul 03, 2013 | 11.36 | 11.48 | 11.16 | 11.35 | 988,114 | -0.14(-1.24%) |
Jul 02, 2013 | 11.63 | 11.76 | 11.37 | 11.49 | 1,302,544 | -0.17(-1.44%) |
Jul 01, 2013 | 11.98 | 12.08 | 11.64 | 11.66 | 775,969 | -0.23(-1.91%) |
Jun 28, 2013 | 11.54 | 11.98 | 11.44 | 11.88 | 2,417,564 | +0.67(+5.93%) |
Jun 26, 2013 | 11.15 | 11.41 | 11.06 | 11.22 | 2,331,245 | +0.20(+1.79%) |
Jun 25, 2013 | 10.73 | 11.54 | 10.72 | 11.02 | 3,991,194 | +0.29(+2.71%) |
Jun 24, 2013 | 10.99 | 11.02 | 10.29 | 10.73 | 5,714,877 | -0.45(-4.01%) |
Jun 21, 2013 | 11.49 | 11.54 | 11.04 | 11.18 | 1,465,278 | -0.25(-2.16%) |
Jun 20, 2013 | 11.69 | 11.75 | 11.12 | 11.43 | 2,916,612 | -0.48(-4.02%) |
Jun 19, 2013 | 11.94 | 12.13 | 11.83 | 11.90 | 1,473,572 | -0.03(-0.29%) |
Jun 18, 2013 | 11.84 | 11.95 | 11.65 | 11.94 | 1,451,132 | +0.10(+0.88%) |
Jun 17, 2013 | 11.71 | 12.07 | 11.71 | 11.84 | 1,247,281 | +0.15(+1.27%) |
Jun 14, 2013 | 11.85 | 11.88 | 11.48 | 11.69 | 1,149,344 | -0.16(-1.37%) |
Jun 13, 2013 | 11.65 | 12.01 | 11.61 | 11.85 | 1,513,706 | +0.12(+1.01%) |
Jun 12, 2013 | 12.00 | 12.21 | 11.46 | 11.73 | 1,904,512 | +0.13(+1.15%) |
Jun 11, 2013 | 11.79 | 11.96 | 11.54 | 11.60 | 1,358,337 | -0.43(-3.57%) |
Jun 10, 2013 | 11.99 | 12.17 | 11.79 | 12.03 | 2,103,386 | +0.18(+1.50%) |
Jun 07, 2013 | 11.83 | 12.17 | 11.58 | 11.85 | 2,625,608 | +0.19(+1.61%) |
Jun 06, 2013 | 11.15 | 11.71 | 11.07 | 11.66 | 2,378,099 | +0.50(+4.46%) |
Jun 05, 2013 | 11.35 | 11.44 | 11.07 | 11.16 | 2,432,909 | -0.28(-2.46%) |
Jun 04, 2013 | 11.52 | 11.75 | 11.25 | 11.45 | 2,981,672 | -0.07(-0.60%) |