Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.14 | 16.23 | 16.00 | 16.03 | 12,998,100 | -0.13(-0.83%) |
Jul 30, 2013 | 16.28 | 16.32 | 16.15 | 16.16 | 9,226,512 | -0.10(-0.63%) |
Jul 29, 2013 | 16.14 | 16.27 | 16.08 | 16.26 | 6,092,615 | +0.08(+0.50%) |
Jul 26, 2013 | 16.12 | 16.19 | 16.02 | 16.18 | 8,863,105 | -0.01(-0.08%) |
Jul 25, 2013 | 15.90 | 16.19 | 15.88 | 16.19 | 10,896,078 | +0.22(+1.41%) |
Jul 24, 2013 | 15.94 | 15.97 | 15.84 | 15.97 | 10,442,699 | +0.08(+0.51%) |
Jul 23, 2013 | 15.95 | 16.05 | 15.82 | 15.89 | 8,409,787 | -0.05(-0.31%) |
Jul 22, 2013 | 15.87 | 15.94 | 15.84 | 15.94 | 8,109,106 | +0.10(+0.62%) |
Jul 19, 2013 | 15.81 | 15.86 | 15.72 | 15.84 | 10,184,747 | +0.13(+0.83%) |
Jul 18, 2013 | 15.71 | 15.92 | 15.67 | 15.71 | 11,528,159 | +0.01(+0.08%) |
Jul 17, 2013 | 15.59 | 15.72 | 15.53 | 15.70 | 7,041,434 | +0.13(+0.87%) |
Jul 16, 2013 | 15.42 | 15.57 | 15.35 | 15.56 | 11,498,144 | +0.15(+0.98%) |
Jul 15, 2013 | 15.22 | 15.51 | 15.20 | 15.41 | 9,448,346 | +0.05(+0.35%) |
Jul 12, 2013 | 15.13 | 15.41 | 15.13 | 15.36 | 10,971,108 | -0.07(-0.42%) |
Jul 11, 2013 | 15.46 | 15.59 | 15.30 | 15.42 | 10,609,256 | +0.18(+1.20%) |
Jul 10, 2013 | 15.22 | 15.36 | 15.22 | 15.24 | 9,309,899 | +0.08(+0.51%) |
Jul 09, 2013 | 14.92 | 15.23 | 14.92 | 15.16 | 17,839,016 | +0.39(+2.65%) |
Jul 08, 2013 | 14.74 | 14.77 | 14.65 | 14.77 | 6,575,784 | +0.05(+0.33%) |
Jul 05, 2013 | 14.64 | 14.73 | 14.55 | 14.72 | 6,670,148 | +0.19(+1.32%) |
Jul 03, 2013 | 14.60 | 14.65 | 14.53 | 14.53 | 4,858,621 | -0.13(-0.89%) |
Jul 02, 2013 | 14.16 | 14.81 | 14.16 | 14.66 | 19,009,444 | +0.51(+3.61%) |
Jul 01, 2013 | 14.16 | 14.24 | 14.12 | 14.15 | 6,571,751 | +0.05(+0.38%) |
Jun 28, 2013 | 14.12 | 14.24 | 14.08 | 14.10 | 9,666,921 | -0.07(-0.49%) |
Jun 27, 2013 | 14.09 | 14.26 | 14.07 | 14.17 | 7,905,977 | +0.09(+0.67%) |
Jun 26, 2013 | 14.19 | 14.25 | 14.02 | 14.07 | 9,624,307 | -0.01(-0.09%) |
Jun 25, 2013 | 13.95 | 14.15 | 13.93 | 14.08 | 11,139,939 | +0.21(+1.53%) |
Jun 24, 2013 | 13.68 | 13.97 | 13.56 | 13.87 | 11,774,898 | +0.09(+0.65%) |
Jun 21, 2013 | 13.60 | 13.86 | 13.56 | 13.78 | 13,695,774 | +0.32(+2.40%) |
Jun 20, 2013 | 14.21 | 14.21 | 13.40 | 13.46 | 20,705,324 | -0.88(-6.12%) |
Jun 19, 2013 | 14.47 | 14.55 | 14.33 | 14.34 | 8,448,933 | -0.16(-1.10%) |
Jun 18, 2013 | 14.40 | 14.51 | 14.33 | 14.50 | 11,447,975 | +0.14(+0.97%) |
Jun 17, 2013 | 14.28 | 14.47 | 14.25 | 14.36 | 8,124,910 | +0.16(+1.12%) |
Jun 14, 2013 | 14.29 | 14.39 | 14.15 | 14.20 | 6,020,754 | -0.11(-0.77%) |
Jun 13, 2013 | 14.19 | 14.32 | 14.07 | 14.31 | 9,679,706 | +0.31(+2.22%) |
Jun 12, 2013 | 14.15 | 14.20 | 13.97 | 14.00 | 7,803,371 | -0.11(-0.81%) |
Jun 11, 2013 | 14.10 | 14.37 | 14.07 | 14.11 | 6,973,087 | -0.06(-0.43%) |
Jun 10, 2013 | 14.13 | 14.26 | 14.08 | 14.17 | 8,546,893 | +0.07(+0.49%) |
Jun 07, 2013 | 13.63 | 14.12 | 13.63 | 14.11 | 16,100,085 | +0.59(+4.35%) |
Jun 06, 2013 | 13.46 | 13.54 | 13.37 | 13.52 | 11,021,022 | +0.04(+0.27%) |
Jun 05, 2013 | 13.82 | 13.87 | 13.40 | 13.48 | 12,577,192 | -0.38(-2.71%) |
Jun 04, 2013 | 13.82 | 14.03 | 13.81 | 13.86 | 15,547,273 | +0.04(+0.33%) |
Jun 03, 2013 | 13.75 | 13.83 | 13.51 | 13.81 | 10,221,113 | +0.07(+0.51%) |
May 31, 2013 | 14.00 | 14.03 | 13.74 | 13.74 | 8,719,332 | -0.29(-2.09%) |
May 30, 2013 | 14.04 | 14.14 | 13.99 | 14.04 | 5,141,905 | -0.01(-0.09%) |
May 29, 2013 | 14.06 | 14.13 | 13.96 | 14.05 | 7,012,170 | -0.05(-0.35%) |
May 28, 2013 | 14.05 | 14.22 | 14.03 | 14.10 | 5,389,409 | +0.13(+0.91%) |
May 24, 2013 | 13.89 | 13.98 | 13.82 | 13.97 | 5,154,660 | +0.02(+0.12%) |
May 23, 2013 | 13.93 | 14.04 | 13.78 | 13.95 | 12,022,513 | +0.03(+0.20%) |
May 22, 2013 | 14.21 | 14.37 | 13.84 | 13.93 | 15,529,110 | -0.29(-2.04%) |
May 21, 2013 | 14.16 | 14.30 | 14.10 | 14.22 | 9,456,149 | +0.04(+0.32%) |
May 20, 2013 | 14.45 | 14.45 | 14.15 | 14.17 | 7,537,922 | -0.29(-1.98%) |
May 17, 2013 | 14.30 | 14.46 | 14.26 | 14.46 | 6,945,030 | +0.14(+1.00%) |
May 16, 2013 | 14.33 | 14.46 | 14.27 | 14.31 | 8,320,461 | -0.06(-0.43%) |
May 15, 2013 | 14.22 | 14.40 | 14.14 | 14.37 | 8,576,256 | +0.52(+3.74%) |
May 13, 2013 | 13.98 | 14.01 | 13.82 | 13.86 | 10,719,438 | -0.16(-1.14%) |
May 10, 2013 | 14.00 | 14.05 | 13.93 | 14.02 | 6,381,674 | +0.02(+0.12%) |
May 09, 2013 | 14.10 | 14.14 | 13.98 | 14.00 | 5,535,496 | -0.11(-0.81%) |
May 08, 2013 | 14.24 | 14.27 | 14.10 | 14.11 | 8,914,922 | -0.11(-0.74%) |
May 07, 2013 | 14.07 | 14.22 | 14.03 | 14.22 | 8,546,788 | +0.20(+1.42%) |
May 06, 2013 | 14.08 | 14.10 | 14.01 | 14.02 | 7,946,059 | -0.09(-0.60%) |
May 03, 2013 | 14.15 | 14.20 | 14.07 | 14.10 | 9,877,833 | +0.04(+0.26%) |
May 02, 2013 | 13.90 | 14.12 | 13.86 | 14.07 | 5,328,199 | +0.17(+1.23%) |