Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.27 | 20.67 | 20.24 | 20.51 | 1,769,753 | +0.18(+0.88%) |
Jul 30, 2013 | 20.17 | 20.38 | 20.15 | 20.33 | 950,032 | +0.26(+1.29%) |
Jul 29, 2013 | 20.14 | 20.24 | 19.89 | 20.08 | 911,109 | -0.09(-0.44%) |
Jul 26, 2013 | 20.01 | 20.28 | 20.00 | 20.16 | 1,097,550 | +0.04(+0.18%) |
Jul 25, 2013 | 19.97 | 20.16 | 19.79 | 20.13 | 1,505,195 | +0.13(+0.67%) |
Jul 24, 2013 | 20.08 | 20.33 | 19.99 | 20.00 | 1,294,861 | +0.05(+0.27%) |
Jul 23, 2013 | 20.00 | 20.08 | 19.91 | 19.94 | 1,104,999 | -0.01(-0.04%) |
Jul 22, 2013 | 19.82 | 20.00 | 19.75 | 19.95 | 1,014,188 | +0.10(+0.49%) |
Jul 19, 2013 | 19.71 | 19.89 | 19.63 | 19.85 | 1,405,888 | +0.04(+0.23%) |
Jul 18, 2013 | 19.98 | 20.01 | 19.69 | 19.81 | 1,831,900 | -0.15(-0.76%) |
Jul 17, 2013 | 19.97 | 20.00 | 19.71 | 19.96 | 1,380,661 | +0.05(+0.27%) |
Jul 16, 2013 | 19.61 | 19.91 | 19.61 | 19.91 | 2,442,305 | +0.27(+1.36%) |
Jul 15, 2013 | 19.59 | 19.67 | 19.50 | 19.64 | 1,450,424 | +0.05(+0.27%) |
Jul 12, 2013 | 19.36 | 19.59 | 19.34 | 19.58 | 1,689,122 | +0.20(+1.01%) |
Jul 11, 2013 | 19.45 | 19.45 | 19.13 | 19.39 | 1,545,220 | +0.18(+0.93%) |
Jul 10, 2013 | 18.93 | 19.42 | 18.90 | 19.21 | 2,300,996 | +0.28(+1.46%) |
Jul 09, 2013 | 18.34 | 18.96 | 18.18 | 18.93 | 2,594,635 | +0.75(+4.12%) |
Jul 08, 2013 | 18.71 | 18.74 | 18.08 | 18.18 | 3,245,834 | -0.49(-2.63%) |
Jul 05, 2013 | 18.59 | 18.68 | 18.50 | 18.67 | 1,170,323 | +0.24(+1.31%) |
Jul 03, 2013 | 18.38 | 18.62 | 18.18 | 18.43 | 1,059,042 | +0.00(+0.00%) |
Jul 02, 2013 | 18.35 | 18.70 | 18.26 | 18.43 | 1,713,036 | +0.07(+0.39%) |
Jul 01, 2013 | 18.20 | 18.58 | 18.18 | 18.36 | 2,012,478 | +0.18(+0.98%) |
Jun 28, 2013 | 18.09 | 18.23 | 17.78 | 18.18 | 3,328,058 | +0.01(+0.05%) |
Jun 27, 2013 | 18.05 | 18.35 | 18.02 | 18.18 | 2,053,539 | +0.28(+1.55%) |
Jun 26, 2013 | 17.98 | 17.98 | 17.71 | 17.90 | 1,713,769 | +0.12(+0.65%) |
Jun 25, 2013 | 17.53 | 17.83 | 17.44 | 17.78 | 1,817,583 | +0.45(+2.57%) |
Jun 24, 2013 | 17.80 | 17.84 | 17.18 | 17.34 | 3,281,743 | -0.71(-3.95%) |
Jun 21, 2013 | 18.12 | 18.39 | 17.91 | 18.05 | 3,493,053 | +0.10(+0.55%) |
Jun 20, 2013 | 16.78 | 18.18 | 16.78 | 17.95 | 5,894,363 | +0.27(+1.51%) |
Jun 19, 2013 | 17.84 | 18.00 | 17.61 | 17.68 | 3,078,181 | -0.09(-0.50%) |
Jun 18, 2013 | 17.57 | 17.83 | 17.40 | 17.77 | 1,890,805 | +0.20(+1.12%) |
Jun 17, 2013 | 17.50 | 17.68 | 17.45 | 17.58 | 1,707,635 | +0.25(+1.44%) |
Jun 14, 2013 | 17.57 | 17.61 | 17.24 | 17.33 | 1,771,851 | -0.26(-1.47%) |
Jun 13, 2013 | 16.92 | 17.60 | 16.77 | 17.59 | 2,147,703 | +0.69(+4.07%) |
Jun 12, 2013 | 17.37 | 17.46 | 16.86 | 16.90 | 1,723,057 | -0.37(-2.17%) |
Jun 11, 2013 | 17.06 | 17.52 | 16.94 | 17.27 | 1,639,171 | +0.01(+0.05%) |
Jun 10, 2013 | 17.34 | 17.43 | 17.24 | 17.27 | 2,658,462 | -0.08(-0.46%) |
Jun 07, 2013 | 17.28 | 17.72 | 17.26 | 17.35 | 3,352,604 | +0.15(+0.88%) |
Jun 06, 2013 | 17.18 | 17.45 | 17.09 | 17.19 | 4,058,245 | -0.01(-0.05%) |
Jun 05, 2013 | 17.72 | 17.73 | 17.19 | 17.20 | 3,539,628 | -0.59(-3.31%) |
Jun 04, 2013 | 17.94 | 18.23 | 17.66 | 17.79 | 1,942,088 | -0.16(-0.89%) |
Jun 03, 2013 | 17.89 | 17.98 | 17.62 | 17.95 | 2,748,429 | +0.05(+0.30%) |
May 31, 2013 | 17.89 | 18.26 | 17.72 | 17.90 | 2,437,593 | -0.12(-0.64%) |
May 30, 2013 | 17.60 | 18.13 | 17.58 | 18.01 | 1,833,606 | +0.47(+2.70%) |
May 29, 2013 | 17.44 | 17.65 | 17.36 | 17.54 | 1,828,559 | -0.04(-0.20%) |
May 28, 2013 | 17.58 | 17.69 | 17.35 | 17.58 | 1,878,475 | +0.40(+2.34%) |
May 24, 2013 | 17.02 | 17.25 | 16.97 | 17.18 | 1,158,215 | +0.04(+0.21%) |
May 23, 2013 | 17.20 | 17.25 | 16.99 | 17.14 | 2,308,792 | -0.31(-1.79%) |
May 22, 2013 | 17.81 | 17.99 | 17.36 | 17.45 | 2,309,757 | -0.38(-2.15%) |
May 21, 2013 | 17.91 | 17.93 | 17.66 | 17.84 | 1,629,899 | -0.04(-0.25%) |
May 20, 2013 | 17.82 | 17.97 | 17.78 | 17.88 | 1,533,636 | -0.01(-0.05%) |
May 17, 2013 | 17.62 | 17.93 | 17.55 | 17.89 | 1,939,984 | +0.36(+2.04%) |
May 16, 2013 | 17.67 | 17.84 | 17.45 | 17.53 | 2,144,483 | +0.04(+0.26%) |
May 15, 2013 | 17.48 | 17.58 | 17.40 | 17.49 | 1,783,968 | +0.50(+2.94%) |
May 13, 2013 | 17.09 | 17.17 | 16.93 | 16.99 | 1,136,841 | -0.14(-0.83%) |
May 10, 2013 | 17.12 | 17.17 | 16.98 | 17.13 | 1,324,551 | +0.06(+0.36%) |
May 09, 2013 | 17.20 | 17.31 | 17.03 | 17.07 | 2,470,761 | -0.12(-0.72%) |
May 08, 2013 | 16.92 | 17.20 | 16.84 | 17.19 | 2,816,475 | +0.28(+1.63%) |
May 07, 2013 | 16.62 | 16.93 | 16.51 | 16.92 | 4,190,825 | +0.34(+2.04%) |
May 06, 2013 | 16.23 | 16.59 | 16.14 | 16.58 | 1,864,199 | +0.38(+2.36%) |
May 03, 2013 | 15.97 | 16.25 | 15.79 | 16.20 | 1,735,011 | +0.41(+2.59%) |
May 02, 2013 | 15.59 | 15.84 | 15.57 | 15.79 | 2,069,515 | +0.24(+1.54%) |