Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.19 | 18.25 | 17.99 | 17.99 | 1,959,048 | -0.16(-0.91%) |
Jul 30, 2013 | 17.92 | 18.33 | 17.88 | 18.16 | 4,104,373 | +0.40(+2.27%) |
Jul 29, 2013 | 17.94 | 18.08 | 17.72 | 17.75 | 1,429,355 | -0.20(-1.10%) |
Jul 26, 2013 | 17.86 | 18.17 | 17.77 | 17.95 | 2,279,651 | +0.02(+0.09%) |
Jul 25, 2013 | 17.06 | 17.98 | 17.00 | 17.94 | 6,221,522 | +0.91(+5.37%) |
Jul 24, 2013 | 17.36 | 17.43 | 17.00 | 17.02 | 3,947,198 | -0.25(-1.43%) |
Jul 23, 2013 | 17.32 | 17.42 | 17.20 | 17.27 | 2,402,746 | +0.06(+0.33%) |
Jul 22, 2013 | 17.44 | 17.52 | 17.20 | 17.21 | 2,910,590 | -0.15(-0.85%) |
Jul 19, 2013 | 17.09 | 17.40 | 16.90 | 17.36 | 2,954,978 | +0.29(+1.69%) |
Jul 18, 2013 | 17.17 | 17.17 | 16.93 | 17.07 | 2,238,927 | +0.03(+0.19%) |
Jul 17, 2013 | 16.88 | 17.10 | 16.77 | 17.04 | 1,639,518 | +0.24(+1.42%) |
Jul 16, 2013 | 17.05 | 17.05 | 16.66 | 16.80 | 2,245,107 | -0.18(-1.07%) |
Jul 15, 2013 | 17.33 | 17.41 | 16.94 | 16.98 | 2,352,209 | -0.27(-1.57%) |
Jul 12, 2013 | 17.25 | 17.29 | 17.09 | 17.25 | 1,997,063 | +0.03(+0.19%) |
Jul 11, 2013 | 17.27 | 17.45 | 17.13 | 17.22 | 2,603,345 | +0.26(+1.55%) |
Jul 10, 2013 | 17.09 | 17.17 | 16.84 | 16.96 | 2,661,262 | -0.10(-0.58%) |
Jul 09, 2013 | 17.45 | 17.31 | 17.03 | 17.05 | 3,533,976 | -0.25(-1.43%) |
Jul 08, 2013 | 17.16 | 17.48 | 17.15 | 17.30 | 3,213,501 | -0.04(-0.24%) |
Jul 05, 2013 | 16.88 | 17.97 | 16.70 | 17.34 | 6,775,657 | +0.82(+4.93%) |
Jul 03, 2013 | 16.32 | 16.65 | 16.32 | 16.53 | 1,867,626 | +0.03(+0.20%) |
Jul 02, 2013 | 16.63 | 16.85 | 16.40 | 16.49 | 5,739,256 | -0.09(-0.55%) |
Jul 01, 2013 | 15.99 | 16.76 | 15.99 | 16.58 | 6,151,967 | +0.72(+4.57%) |
Jun 28, 2013 | 15.79 | 16.27 | 15.53 | 15.86 | 9,901,968 | +1.33(+9.18%) |
Jun 26, 2013 | 14.56 | 14.62 | 14.33 | 14.53 | 1,385,537 | +0.10(+0.69%) |
Jun 25, 2013 | 14.34 | 14.61 | 14.33 | 14.43 | 2,775,866 | +0.34(+2.40%) |
Jun 24, 2013 | 14.53 | 14.58 | 13.67 | 14.09 | 3,893,973 | -0.76(-5.10%) |
Jun 21, 2013 | 15.16 | 15.21 | 14.60 | 14.85 | 3,657,709 | -0.26(-1.69%) |
Jun 20, 2013 | 15.23 | 15.26 | 14.81 | 15.10 | 4,067,496 | -0.38(-2.45%) |
Jun 19, 2013 | 15.74 | 15.80 | 15.48 | 15.48 | 1,813,470 | -0.24(-1.52%) |
Jun 18, 2013 | 15.53 | 15.81 | 15.46 | 15.72 | 1,647,392 | +0.25(+1.60%) |
Jun 17, 2013 | 15.80 | 15.85 | 15.45 | 15.47 | 1,868,339 | -0.17(-1.11%) |
Jun 14, 2013 | 15.73 | 16.01 | 15.58 | 15.65 | 1,888,412 | -0.08(-0.52%) |
Jun 13, 2013 | 15.22 | 15.75 | 15.14 | 15.73 | 1,418,815 | +0.49(+3.19%) |
Jun 12, 2013 | 15.51 | 15.57 | 15.21 | 15.24 | 1,161,707 | -0.08(-0.54%) |
Jun 11, 2013 | 15.35 | 15.53 | 15.17 | 15.32 | 1,501,104 | -0.26(-1.69%) |
Jun 10, 2013 | 15.72 | 15.83 | 15.54 | 15.59 | 1,284,886 | -0.06(-0.37%) |
Jun 07, 2013 | 15.29 | 15.74 | 15.22 | 15.65 | 1,513,214 | +0.48(+3.15%) |
Jun 06, 2013 | 15.23 | 15.44 | 15.03 | 15.17 | 2,251,718 | -0.08(-0.54%) |
Jun 05, 2013 | 15.41 | 15.49 | 15.15 | 15.25 | 1,772,217 | -0.24(-1.54%) |
Jun 04, 2013 | 15.60 | 15.78 | 15.24 | 15.49 | 2,380,743 | -0.13(-0.84%) |
Jun 03, 2013 | 15.68 | 15.88 | 15.25 | 15.62 | 2,267,531 | +0.04(+0.26%) |
May 31, 2013 | 15.76 | 15.94 | 15.57 | 15.58 | 2,303,465 | -0.29(-1.82%) |
May 30, 2013 | 15.88 | 16.04 | 15.72 | 15.87 | 1,685,613 | +0.09(+0.57%) |
May 29, 2013 | 15.72 | 15.88 | 15.60 | 15.78 | 1,853,655 | -0.07(-0.42%) |
May 28, 2013 | 15.58 | 16.06 | 15.53 | 15.84 | 4,419,319 | +0.57(+3.72%) |
May 24, 2013 | 15.01 | 15.39 | 14.97 | 15.28 | 2,224,224 | +0.11(+0.71%) |
May 23, 2013 | 15.01 | 15.24 | 14.90 | 15.17 | 2,389,152 | -0.09(-0.59%) |
May 22, 2013 | 15.32 | 15.59 | 15.19 | 15.26 | 3,677,611 | -0.04(-0.27%) |
May 21, 2013 | 15.15 | 15.40 | 15.15 | 15.30 | 1,719,488 | +0.10(+0.65%) |
May 20, 2013 | 14.92 | 15.41 | 14.86 | 15.20 | 3,437,322 | +0.26(+1.76%) |
May 17, 2013 | 14.47 | 15.02 | 14.47 | 14.94 | 2,638,250 | +0.59(+4.13%) |
May 16, 2013 | 14.52 | 14.80 | 14.34 | 14.34 | 2,797,880 | -0.28(-1.91%) |
May 15, 2013 | 14.57 | 14.74 | 14.53 | 14.62 | 1,132,919 | +0.30(+2.13%) |
May 13, 2013 | 14.34 | 14.34 | 14.13 | 14.32 | 1,217,944 | -0.02(-0.12%) |
May 10, 2013 | 14.34 | 14.44 | 14.19 | 14.34 | 1,485,346 | +0.06(+0.40%) |
May 09, 2013 | 14.43 | 14.55 | 14.24 | 14.28 | 1,406,680 | -0.12(-0.86%) |
May 08, 2013 | 14.39 | 14.58 | 14.23 | 14.40 | 2,053,200 | +0.01(+0.06%) |
May 07, 2013 | 14.48 | 14.53 | 14.29 | 14.39 | 4,550,604 | -0.02(-0.11%) |
May 06, 2013 | 14.36 | 14.46 | 14.24 | 14.41 | 2,296,250 | +0.05(+0.34%) |
May 03, 2013 | 14.20 | 14.57 | 13.89 | 14.36 | 2,675,816 | +0.47(+3.37%) |
May 02, 2013 | 13.72 | 13.98 | 13.69 | 13.89 | 2,616,536 | +0.26(+1.93%) |