Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.11 | 17.12 | 16.71 | 16.74 | 1,446,232 | -0.35(-2.03%) |
Jul 30, 2013 | 16.98 | 17.21 | 16.82 | 17.09 | 1,483,762 | +0.12(+0.73%) |
Jul 29, 2013 | 17.58 | 17.63 | 16.89 | 16.97 | 1,851,571 | -0.60(-3.42%) |
Jul 26, 2013 | 17.43 | 17.64 | 17.08 | 17.57 | 1,928,618 | +0.07(+0.38%) |
Jul 25, 2013 | 17.40 | 17.65 | 17.33 | 17.50 | 839,502 | +0.12(+0.71%) |
Jul 24, 2013 | 17.53 | 17.63 | 17.29 | 17.38 | 1,068,880 | -0.11(-0.61%) |
Jul 23, 2013 | 18.24 | 18.35 | 17.37 | 17.49 | 3,147,916 | -0.63(-3.46%) |
Jul 22, 2013 | 17.51 | 18.19 | 17.49 | 18.11 | 2,660,179 | +0.62(+3.53%) |
Jul 19, 2013 | 17.54 | 17.57 | 17.37 | 17.49 | 1,195,312 | -0.05(-0.28%) |
Jul 18, 2013 | 17.32 | 17.75 | 17.30 | 17.54 | 970,765 | +0.23(+1.33%) |
Jul 17, 2013 | 17.28 | 17.45 | 17.28 | 17.31 | 1,585,117 | +0.03(+0.19%) |
Jul 16, 2013 | 17.62 | 17.67 | 17.26 | 17.28 | 2,066,283 | -0.31(-1.78%) |
Jul 15, 2013 | 18.09 | 18.20 | 17.53 | 17.59 | 1,746,705 | -0.48(-2.64%) |
Jul 12, 2013 | 18.24 | 18.32 | 17.95 | 18.07 | 1,272,672 | -0.19(-1.04%) |
Jul 11, 2013 | 18.27 | 18.42 | 18.24 | 18.26 | 1,460,826 | +0.21(+1.14%) |
Jul 10, 2013 | 18.11 | 18.28 | 17.92 | 18.05 | 926,748 | -0.04(-0.23%) |
Jul 09, 2013 | 17.86 | 18.13 | 17.69 | 18.10 | 1,700,843 | +0.40(+2.28%) |
Jul 08, 2013 | 17.18 | 17.70 | 17.14 | 17.69 | 1,961,933 | +0.63(+3.67%) |
Jul 05, 2013 | 16.96 | 17.07 | 16.77 | 17.07 | 802,898 | +0.02(+0.14%) |
Jul 03, 2013 | 16.94 | 17.12 | 16.89 | 17.04 | 452,640 | +0.01(+0.05%) |
Jul 02, 2013 | 17.13 | 17.16 | 16.78 | 17.03 | 1,176,174 | +0.01(+0.05%) |
Jul 01, 2013 | 17.13 | 17.24 | 16.99 | 17.02 | 446,992 | +0.00(+0.00%) |
Jun 28, 2013 | 16.97 | 17.18 | 16.90 | 17.02 | 1,119,854 | -0.03(-0.19%) |
Jun 27, 2013 | 17.14 | 17.21 | 16.88 | 17.06 | 1,068,059 | +0.02(+0.10%) |
Jun 26, 2013 | 17.11 | 17.16 | 16.89 | 17.04 | 1,929,371 | +0.10(+0.61%) |
Jun 25, 2013 | 16.62 | 17.03 | 16.48 | 16.94 | 1,542,885 | +0.37(+2.22%) |
Jun 24, 2013 | 16.50 | 16.71 | 16.37 | 16.57 | 1,850,403 | -0.20(-1.17%) |
Jun 21, 2013 | 16.82 | 16.85 | 16.55 | 16.77 | 1,956,552 | -0.10(-0.58%) |
Jun 20, 2013 | 16.63 | 16.88 | 16.53 | 16.86 | 2,230,260 | -0.19(-1.10%) |
Jun 19, 2013 | 17.44 | 17.48 | 16.92 | 17.05 | 1,430,118 | -0.55(-3.15%) |
Jun 18, 2013 | 17.31 | 17.79 | 17.30 | 17.61 | 1,592,517 | +0.27(+1.55%) |
Jun 17, 2013 | 17.20 | 17.42 | 17.13 | 17.34 | 1,510,822 | +0.30(+1.77%) |
Jun 14, 2013 | 17.04 | 17.33 | 17.00 | 17.04 | 1,938,399 | +0.00(+0.00%) |
Jun 13, 2013 | 16.78 | 17.10 | 16.68 | 17.04 | 2,094,691 | +0.25(+1.51%) |
Jun 12, 2013 | 17.16 | 17.25 | 16.68 | 16.78 | 1,850,649 | -0.32(-1.86%) |
Jun 11, 2013 | 17.46 | 17.46 | 17.03 | 17.10 | 2,028,036 | -0.53(-3.01%) |
Jun 10, 2013 | 17.62 | 17.74 | 17.54 | 17.63 | 1,396,599 | -0.02(-0.14%) |
Jun 07, 2013 | 17.66 | 17.70 | 17.55 | 17.66 | 1,022,595 | +0.03(+0.18%) |
Jun 06, 2013 | 17.37 | 17.64 | 17.37 | 17.62 | 1,316,686 | +0.23(+1.31%) |
Jun 05, 2013 | 17.44 | 17.60 | 17.37 | 17.39 | 1,624,350 | -0.21(-1.21%) |
Jun 04, 2013 | 17.72 | 17.73 | 17.45 | 17.61 | 1,517,632 | -0.17(-0.96%) |
Jun 03, 2013 | 17.71 | 17.86 | 17.64 | 17.78 | 1,165,237 | +0.09(+0.51%) |
May 31, 2013 | 17.94 | 18.00 | 17.69 | 17.69 | 1,782,405 | -0.38(-2.12%) |
May 30, 2013 | 17.97 | 18.22 | 17.88 | 18.07 | 1,646,504 | +0.14(+0.77%) |
May 29, 2013 | 17.83 | 17.97 | 17.74 | 17.93 | 1,343,033 | +0.06(+0.32%) |
May 28, 2013 | 18.03 | 18.16 | 17.77 | 17.88 | 1,350,778 | -0.05(-0.27%) |
May 24, 2013 | 17.65 | 18.12 | 17.64 | 17.93 | 1,534,831 | +0.13(+0.73%) |
May 23, 2013 | 17.66 | 17.90 | 17.56 | 17.79 | 2,478,346 | -0.28(-1.54%) |
May 22, 2013 | 18.17 | 18.64 | 18.00 | 18.07 | 3,949,685 | -0.12(-0.67%) |
May 21, 2013 | 17.47 | 18.23 | 17.43 | 18.19 | 3,131,969 | +0.59(+3.34%) |
May 20, 2013 | 17.37 | 17.74 | 17.35 | 17.61 | 1,060,756 | +0.26(+1.51%) |
May 17, 2013 | 17.08 | 17.42 | 16.99 | 17.35 | 1,310,465 | +0.07(+0.38%) |
May 16, 2013 | 17.09 | 17.49 | 17.04 | 17.28 | 2,355,135 | +0.14(+0.81%) |
May 15, 2013 | 16.86 | 17.20 | 16.81 | 17.14 | 1,813,743 | +0.18(+1.06%) |
May 13, 2013 | 17.04 | 17.14 | 16.95 | 16.96 | 1,772,054 | -0.10(-0.57%) |
May 10, 2013 | 16.65 | 17.14 | 16.64 | 17.06 | 1,738,736 | +0.28(+1.65%) |
May 09, 2013 | 16.91 | 17.06 | 16.65 | 16.78 | 1,717,933 | -0.17(-1.01%) |
May 08, 2013 | 16.64 | 17.08 | 16.58 | 16.95 | 1,635,101 | +0.38(+2.31%) |
May 07, 2013 | 16.28 | 16.61 | 16.24 | 16.57 | 1,941,819 | +0.28(+1.70%) |
May 06, 2013 | 16.18 | 16.33 | 16.05 | 16.29 | 1,529,722 | +0.12(+0.76%) |
May 03, 2013 | 15.90 | 16.21 | 15.79 | 16.17 | 2,194,024 | +0.38(+2.43%) |
May 02, 2013 | 15.84 | 15.88 | 15.46 | 15.79 | 1,874,690 | -0.04(-0.26%) |