Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.05 | 25.15 | 23.93 | 24.00 | 10,909,131 | +0.51(+2.18%) |
Jul 30, 2013 | 23.66 | 23.78 | 23.34 | 23.49 | 6,883,100 | -0.11(-0.48%) |
Jul 29, 2013 | 23.61 | 23.64 | 23.26 | 23.60 | 5,830,927 | -0.04(-0.17%) |
Jul 26, 2013 | 24.13 | 24.14 | 23.36 | 23.64 | 11,426,838 | -0.73(-2.99%) |
Jul 25, 2013 | 21.80 | 24.56 | 21.56 | 24.37 | 34,830,364 | +4.96(+25.54%) |
Jul 24, 2013 | 19.85 | 19.85 | 19.37 | 19.41 | 2,023,024 | -0.42(-2.10%) |
Jul 23, 2013 | 19.82 | 19.98 | 19.70 | 19.83 | 1,798,751 | +0.01(+0.07%) |
Jul 22, 2013 | 19.82 | 19.90 | 19.71 | 19.81 | 1,374,636 | +0.08(+0.39%) |
Jul 19, 2013 | 19.68 | 19.80 | 19.62 | 19.74 | 1,908,319 | +0.05(+0.28%) |
Jul 18, 2013 | 19.69 | 19.93 | 19.62 | 19.68 | 1,873,489 | -0.02(-0.12%) |
Jul 17, 2013 | 19.88 | 19.93 | 19.61 | 19.71 | 1,421,743 | -0.07(-0.34%) |
Jul 16, 2013 | 19.90 | 19.99 | 19.64 | 19.77 | 2,110,370 | -0.14(-0.68%) |
Jul 15, 2013 | 19.52 | 19.98 | 19.49 | 19.91 | 2,379,486 | +0.34(+1.76%) |
Jul 12, 2013 | 19.49 | 19.58 | 19.33 | 19.57 | 1,843,632 | +0.10(+0.49%) |
Jul 11, 2013 | 19.68 | 19.69 | 19.40 | 19.47 | 2,676,602 | +0.05(+0.26%) |
Jul 10, 2013 | 19.33 | 19.48 | 19.14 | 19.42 | 3,621,515 | +0.10(+0.52%) |
Jul 09, 2013 | 18.93 | 19.47 | 18.85 | 19.32 | 5,293,740 | +0.55(+2.92%) |
Jul 08, 2013 | 18.21 | 18.83 | 18.15 | 18.77 | 4,896,256 | +0.64(+3.55%) |
Jul 05, 2013 | 18.31 | 18.33 | 17.85 | 18.13 | 2,602,144 | -0.09(-0.47%) |
Jul 03, 2013 | 18.34 | 18.43 | 18.11 | 18.22 | 2,004,749 | -0.11(-0.59%) |
Jul 02, 2013 | 18.56 | 18.70 | 18.25 | 18.32 | 2,941,765 | -0.24(-1.29%) |
Jul 01, 2013 | 18.84 | 18.89 | 18.41 | 18.56 | 3,833,739 | -0.16(-0.85%) |
Jun 28, 2013 | 18.90 | 19.04 | 18.71 | 18.72 | 3,849,402 | -0.21(-1.12%) |
Jun 27, 2013 | 18.86 | 19.27 | 18.85 | 18.94 | 3,878,646 | +0.17(+0.92%) |
Jun 26, 2013 | 18.90 | 19.01 | 18.76 | 18.76 | 4,448,996 | +0.00(+0.00%) |
Jun 25, 2013 | 18.89 | 18.90 | 18.57 | 18.76 | 2,155,736 | +0.09(+0.46%) |
Jun 24, 2013 | 18.51 | 18.88 | 18.32 | 18.68 | 2,792,287 | -0.12(-0.63%) |
Jun 21, 2013 | 18.83 | 18.91 | 18.41 | 18.80 | 4,639,630 | +0.14(+0.75%) |
Jun 20, 2013 | 19.30 | 19.36 | 18.60 | 18.65 | 5,350,590 | -0.79(-4.08%) |
Jun 19, 2013 | 20.15 | 20.16 | 19.45 | 19.45 | 3,428,379 | -0.75(-3.72%) |
Jun 18, 2013 | 20.12 | 20.26 | 19.99 | 20.20 | 1,820,906 | +0.10(+0.47%) |
Jun 17, 2013 | 20.23 | 20.35 | 19.97 | 20.11 | 2,195,749 | +0.01(+0.05%) |
Jun 14, 2013 | 20.24 | 20.25 | 20.01 | 20.10 | 1,772,704 | -0.13(-0.65%) |
Jun 13, 2013 | 19.63 | 20.25 | 19.59 | 20.23 | 2,671,719 | +0.59(+3.02%) |
Jun 12, 2013 | 19.99 | 20.16 | 19.60 | 19.63 | 2,535,530 | -0.23(-1.16%) |
Jun 11, 2013 | 19.40 | 19.96 | 19.38 | 19.86 | 3,389,054 | -0.03(-0.16%) |
Jun 10, 2013 | 20.29 | 20.29 | 19.84 | 19.90 | 2,266,646 | -0.37(-1.83%) |
Jun 07, 2013 | 20.07 | 20.27 | 19.92 | 20.27 | 1,904,266 | +0.29(+1.47%) |
Jun 06, 2013 | 19.58 | 19.98 | 19.39 | 19.97 | 3,114,937 | +0.39(+1.99%) |
Jun 05, 2013 | 19.96 | 19.99 | 19.54 | 19.58 | 3,753,754 | -0.42(-2.11%) |
Jun 04, 2013 | 20.45 | 20.51 | 19.97 | 20.01 | 3,375,696 | -0.50(-2.43%) |
Jun 03, 2013 | 20.48 | 20.66 | 20.25 | 20.50 | 3,250,195 | +0.05(+0.22%) |
May 31, 2013 | 20.59 | 20.88 | 20.45 | 20.46 | 3,056,483 | -0.20(-0.99%) |
May 30, 2013 | 20.77 | 20.98 | 20.66 | 20.66 | 2,746,861 | -0.12(-0.57%) |
May 29, 2013 | 21.21 | 21.23 | 20.49 | 20.78 | 7,040,375 | -0.58(-2.74%) |
May 28, 2013 | 21.52 | 21.66 | 21.25 | 21.36 | 1,974,878 | -0.00(-0.02%) |
May 24, 2013 | 21.47 | 21.49 | 21.27 | 21.37 | 1,886,158 | -0.19(-0.86%) |
May 23, 2013 | 21.75 | 21.75 | 21.43 | 21.56 | 3,615,352 | -0.29(-1.31%) |
May 22, 2013 | 22.31 | 22.58 | 21.79 | 21.84 | 1,939,904 | -0.52(-2.33%) |
May 21, 2013 | 22.39 | 22.54 | 22.24 | 22.36 | 1,609,200 | -0.03(-0.14%) |
May 20, 2013 | 22.31 | 22.40 | 22.20 | 22.39 | 2,227,934 | +0.07(+0.32%) |
May 17, 2013 | 21.95 | 22.38 | 21.82 | 22.32 | 5,597,702 | +0.34(+1.55%) |
May 16, 2013 | 22.14 | 22.22 | 21.94 | 21.98 | 3,257,211 | -0.24(-1.10%) |
May 15, 2013 | 22.04 | 22.53 | 21.93 | 22.23 | 2,964,623 | +0.58(+2.66%) |
May 13, 2013 | 21.64 | 21.75 | 21.49 | 21.65 | 2,150,255 | -0.07(-0.31%) |
May 10, 2013 | 21.74 | 21.76 | 21.54 | 21.72 | 2,512,398 | -0.02(-0.08%) |
May 09, 2013 | 21.78 | 21.81 | 21.55 | 21.74 | 2,774,313 | -0.05(-0.21%) |
May 08, 2013 | 21.63 | 21.83 | 21.53 | 21.78 | 3,110,878 | +0.09(+0.40%) |
May 07, 2013 | 21.48 | 21.72 | 21.39 | 21.70 | 3,491,091 | +0.31(+1.44%) |
May 06, 2013 | 21.34 | 21.57 | 21.24 | 21.39 | 3,897,849 | +0.04(+0.19%) |
May 03, 2013 | 21.49 | 21.55 | 21.24 | 21.35 | 4,190,355 | -0.00(-0.02%) |
May 02, 2013 | 21.68 | 21.70 | 21.08 | 21.35 | 7,559,214 | -0.34(-1.59%) |