Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.18 | 16.18 | 15.76 | 15.85 | 10,634,213 | -0.33(-2.03%) |
Jul 30, 2013 | 17.13 | 17.17 | 16.11 | 16.18 | 16,831,690 | -1.16(-6.69%) |
Jul 29, 2013 | 17.23 | 17.49 | 16.97 | 17.34 | 7,333,330 | +0.04(+0.21%) |
Jul 26, 2013 | 17.07 | 17.36 | 16.88 | 17.30 | 5,351,955 | +0.16(+0.91%) |
Jul 25, 2013 | 16.99 | 17.38 | 16.82 | 17.15 | 5,149,244 | +0.08(+0.48%) |
Jul 24, 2013 | 17.56 | 17.56 | 16.96 | 17.07 | 7,724,710 | -0.37(-2.10%) |
Jul 23, 2013 | 16.97 | 17.60 | 16.97 | 17.43 | 9,665,755 | +0.73(+4.38%) |
Jul 22, 2013 | 16.64 | 16.90 | 16.50 | 16.70 | 4,475,959 | +0.20(+1.22%) |
Jul 19, 2013 | 16.85 | 16.99 | 16.44 | 16.50 | 4,928,471 | -0.35(-2.06%) |
Jul 18, 2013 | 16.43 | 17.04 | 16.41 | 16.85 | 8,204,797 | +0.56(+3.45%) |
Jul 17, 2013 | 16.28 | 16.53 | 16.23 | 16.28 | 5,575,289 | +0.08(+0.48%) |
Jul 16, 2013 | 16.44 | 16.56 | 16.06 | 16.21 | 5,889,573 | -0.18(-1.11%) |
Jul 15, 2013 | 16.42 | 16.72 | 16.39 | 16.39 | 3,974,561 | -0.01(-0.06%) |
Jul 12, 2013 | 16.86 | 16.86 | 16.32 | 16.40 | 9,103,181 | -0.56(-3.29%) |
Jul 11, 2013 | 17.08 | 17.22 | 16.82 | 16.96 | 8,026,802 | +0.31(+1.87%) |
Jul 10, 2013 | 17.05 | 17.11 | 16.52 | 16.65 | 7,222,352 | -0.33(-1.94%) |
Jul 09, 2013 | 17.20 | 17.09 | 16.92 | 16.97 | 5,644,275 | -0.01(-0.05%) |
Jul 08, 2013 | 16.88 | 17.42 | 16.78 | 16.98 | 8,330,546 | +0.21(+1.25%) |
Jul 05, 2013 | 16.91 | 16.94 | 16.33 | 16.77 | 8,199,019 | +0.16(+0.99%) |
Jul 03, 2013 | 17.13 | 17.33 | 16.48 | 16.61 | 11,842,771 | -0.98(-5.56%) |
Jul 02, 2013 | 16.20 | 17.72 | 16.12 | 17.59 | 17,138,100 | +1.35(+8.33%) |
Jul 01, 2013 | 16.14 | 16.43 | 15.99 | 16.23 | 5,493,025 | +0.22(+1.37%) |
Jun 28, 2013 | 16.36 | 16.43 | 16.00 | 16.01 | 6,462,267 | -0.48(-2.93%) |
Jun 27, 2013 | 16.10 | 16.68 | 16.03 | 16.50 | 10,230,276 | +0.55(+3.44%) |
Jun 26, 2013 | 15.71 | 16.12 | 15.55 | 15.95 | 8,299,349 | +0.37(+2.40%) |
Jun 25, 2013 | 15.23 | 15.59 | 14.86 | 15.58 | 8,085,977 | +0.56(+3.71%) |
Jun 24, 2013 | 15.38 | 15.41 | 14.72 | 15.02 | 9,060,257 | -0.60(-3.86%) |
Jun 21, 2013 | 16.01 | 16.05 | 15.44 | 15.62 | 8,812,064 | -0.24(-1.50%) |
Jun 20, 2013 | 15.89 | 16.29 | 15.63 | 15.86 | 8,402,624 | -0.31(-1.92%) |
Jun 19, 2013 | 16.31 | 16.49 | 15.99 | 16.17 | 5,801,970 | -0.15(-0.90%) |
Jun 18, 2013 | 15.90 | 16.49 | 15.81 | 16.32 | 6,816,201 | +0.35(+2.17%) |
Jun 17, 2013 | 16.53 | 16.57 | 15.90 | 15.97 | 7,010,682 | -0.37(-2.29%) |
Jun 14, 2013 | 16.65 | 16.86 | 16.13 | 16.34 | 9,037,786 | -0.24(-1.43%) |
Jun 13, 2013 | 15.80 | 16.67 | 15.78 | 16.58 | 11,629,132 | +0.87(+5.52%) |
Jun 12, 2013 | 15.80 | 16.16 | 15.66 | 15.71 | 7,053,676 | +0.05(+0.35%) |
Jun 11, 2013 | 15.45 | 15.78 | 15.34 | 15.66 | 6,909,313 | -0.09(-0.58%) |
Jun 10, 2013 | 15.79 | 15.97 | 15.53 | 15.75 | 5,119,959 | -0.10(-0.63%) |
Jun 07, 2013 | 15.91 | 16.09 | 15.74 | 15.85 | 5,806,035 | -0.10(-0.63%) |
Jun 06, 2013 | 15.84 | 16.08 | 15.68 | 15.95 | 5,503,922 | +0.08(+0.52%) |
Jun 05, 2013 | 16.00 | 16.20 | 15.73 | 15.87 | 5,765,940 | -0.25(-1.53%) |
Jun 04, 2013 | 16.27 | 16.40 | 15.99 | 16.12 | 5,456,210 | -0.08(-0.51%) |
Jun 03, 2013 | 16.38 | 16.51 | 15.97 | 16.20 | 8,433,514 | +0.04(+0.23%) |
May 31, 2013 | 16.54 | 16.65 | 16.16 | 16.16 | 11,503,904 | -0.51(-3.07%) |
May 30, 2013 | 16.61 | 16.93 | 16.44 | 16.67 | 7,341,654 | +0.18(+1.11%) |
May 29, 2013 | 16.72 | 16.86 | 16.33 | 16.49 | 9,083,065 | -0.38(-2.27%) |
May 28, 2013 | 17.08 | 17.25 | 16.81 | 16.87 | 7,419,070 | +0.05(+0.27%) |
May 24, 2013 | 16.73 | 17.19 | 16.70 | 16.83 | 5,663,407 | -0.07(-0.43%) |
May 23, 2013 | 16.88 | 17.01 | 16.65 | 16.90 | 9,030,292 | -0.30(-1.75%) |
May 22, 2013 | 17.60 | 18.00 | 16.97 | 17.20 | 12,047,577 | -0.26(-1.47%) |
May 21, 2013 | 17.49 | 17.88 | 17.30 | 17.46 | 10,956,605 | +0.16(+0.95%) |
May 20, 2013 | 16.74 | 17.43 | 16.69 | 17.29 | 8,211,031 | +0.56(+3.33%) |
May 17, 2013 | 16.64 | 16.93 | 16.54 | 16.74 | 8,763,444 | +0.41(+2.52%) |
May 16, 2013 | 16.41 | 16.82 | 16.12 | 16.33 | 9,076,189 | -0.18(-1.11%) |
May 15, 2013 | 16.86 | 16.86 | 16.36 | 16.51 | 9,519,074 | -0.45(-2.64%) |
May 13, 2013 | 17.52 | 17.52 | 16.84 | 16.96 | 8,045,385 | -0.61(-3.48%) |
May 10, 2013 | 17.46 | 17.60 | 16.98 | 17.57 | 9,714,700 | +0.28(+1.64%) |
May 09, 2013 | 17.56 | 17.61 | 17.16 | 17.28 | 7,660,624 | -0.26(-1.51%) |
May 08, 2013 | 16.78 | 17.74 | 16.69 | 17.55 | 12,370,255 | +0.94(+5.65%) |
May 07, 2013 | 16.67 | 17.00 | 16.57 | 16.61 | 6,323,475 | +0.11(+0.66%) |
May 06, 2013 | 16.66 | 16.72 | 16.22 | 16.50 | 5,991,734 | -0.03(-0.17%) |
May 03, 2013 | 15.94 | 16.61 | 15.54 | 16.53 | 10,430,501 | +0.98(+6.33%) |
May 02, 2013 | 15.89 | 15.90 | 15.40 | 15.54 | 6,533,454 | -0.22(-1.39%) |