Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.16 | 16.16 | 15.74 | 15.83 | 10,647,081 | -0.33(-2.03%) |
Jul 30, 2013 | 17.11 | 17.15 | 16.09 | 16.16 | 16,852,058 | -1.16(-6.69%) |
Jul 29, 2013 | 17.21 | 17.46 | 16.95 | 17.32 | 7,342,203 | +0.04(+0.21%) |
Jul 26, 2013 | 17.04 | 17.34 | 16.86 | 17.28 | 5,358,431 | +0.16(+0.91%) |
Jul 25, 2013 | 16.97 | 17.36 | 16.80 | 17.13 | 5,155,475 | +0.08(+0.48%) |
Jul 24, 2013 | 17.54 | 17.54 | 16.94 | 17.04 | 7,734,057 | -0.37(-2.10%) |
Jul 23, 2013 | 16.95 | 17.57 | 16.95 | 17.41 | 9,677,451 | +0.73(+4.38%) |
Jul 22, 2013 | 16.62 | 16.88 | 16.48 | 16.68 | 4,481,375 | +0.20(+1.22%) |
Jul 19, 2013 | 16.83 | 16.97 | 16.42 | 16.48 | 4,934,435 | -0.35(-2.06%) |
Jul 18, 2013 | 16.41 | 17.02 | 16.39 | 16.83 | 8,214,725 | +0.56(+3.45%) |
Jul 17, 2013 | 16.26 | 16.51 | 16.21 | 16.26 | 5,582,036 | +0.08(+0.48%) |
Jul 16, 2013 | 16.42 | 16.54 | 16.04 | 16.19 | 5,896,699 | -0.18(-1.11%) |
Jul 15, 2013 | 16.40 | 16.70 | 16.37 | 16.37 | 3,979,370 | -0.01(-0.06%) |
Jul 12, 2013 | 16.83 | 16.84 | 16.30 | 16.38 | 9,114,196 | -0.56(-3.29%) |
Jul 11, 2013 | 17.06 | 17.20 | 16.80 | 16.94 | 8,036,515 | +0.31(+1.87%) |
Jul 10, 2013 | 17.03 | 17.09 | 16.50 | 16.63 | 7,231,091 | -0.33(-1.94%) |
Jul 09, 2013 | 17.18 | 17.07 | 16.90 | 16.95 | 5,651,105 | -0.01(-0.05%) |
Jul 08, 2013 | 16.86 | 17.40 | 16.76 | 16.96 | 8,340,626 | +0.21(+1.25%) |
Jul 05, 2013 | 16.89 | 16.92 | 16.31 | 16.75 | 8,208,940 | +0.16(+0.99%) |
Jul 03, 2013 | 17.11 | 17.31 | 16.46 | 16.59 | 11,857,102 | -0.98(-5.56%) |
Jul 02, 2013 | 16.18 | 17.70 | 16.11 | 17.56 | 17,158,836 | +1.35(+8.33%) |
Jul 01, 2013 | 16.12 | 16.41 | 15.97 | 16.21 | 5,499,672 | +0.22(+1.37%) |
Jun 28, 2013 | 16.34 | 16.41 | 15.98 | 16.00 | 6,470,087 | -0.48(-2.93%) |
Jun 27, 2013 | 16.08 | 16.66 | 16.01 | 16.48 | 10,242,655 | +0.55(+3.44%) |
Jun 26, 2013 | 15.69 | 16.11 | 15.53 | 15.93 | 8,309,392 | +0.37(+2.40%) |
Jun 25, 2013 | 15.21 | 15.58 | 14.85 | 15.56 | 8,095,761 | +0.56(+3.71%) |
Jun 24, 2013 | 15.36 | 15.39 | 14.70 | 15.00 | 9,071,220 | -0.60(-3.86%) |
Jun 21, 2013 | 16.00 | 16.03 | 15.42 | 15.60 | 8,822,727 | -0.24(-1.50%) |
Jun 20, 2013 | 15.87 | 16.27 | 15.61 | 15.84 | 8,412,791 | -0.31(-1.92%) |
Jun 19, 2013 | 16.29 | 16.47 | 15.97 | 16.15 | 5,808,991 | -0.15(-0.90%) |
Jun 18, 2013 | 15.88 | 16.47 | 15.80 | 16.30 | 6,824,449 | +0.35(+2.17%) |
Jun 17, 2013 | 16.51 | 16.55 | 15.88 | 15.95 | 7,019,166 | -0.37(-2.29%) |
Jun 14, 2013 | 16.63 | 16.84 | 16.11 | 16.32 | 9,048,722 | -0.24(-1.43%) |
Jun 13, 2013 | 15.79 | 16.65 | 15.76 | 16.56 | 11,643,204 | +0.87(+5.52%) |
Jun 12, 2013 | 15.79 | 16.14 | 15.64 | 15.69 | 7,062,212 | +0.05(+0.35%) |
Jun 11, 2013 | 15.43 | 15.76 | 15.32 | 15.64 | 6,917,673 | -0.09(-0.58%) |
Jun 10, 2013 | 15.77 | 15.95 | 15.51 | 15.73 | 5,126,154 | -0.10(-0.63%) |
Jun 07, 2013 | 15.90 | 16.07 | 15.72 | 15.83 | 5,813,061 | -0.10(-0.63%) |
Jun 06, 2013 | 15.82 | 16.06 | 15.66 | 15.93 | 5,510,582 | +0.08(+0.52%) |
Jun 05, 2013 | 15.98 | 16.18 | 15.71 | 15.85 | 5,772,917 | -0.25(-1.53%) |
Jun 04, 2013 | 16.25 | 16.38 | 15.97 | 16.10 | 5,462,812 | -0.08(-0.51%) |
Jun 03, 2013 | 16.36 | 16.49 | 15.95 | 16.18 | 8,443,719 | +0.04(+0.23%) |
May 31, 2013 | 16.52 | 16.63 | 16.14 | 16.14 | 11,517,824 | -0.51(-3.07%) |
May 30, 2013 | 16.59 | 16.91 | 16.42 | 16.65 | 7,350,538 | +0.18(+1.11%) |
May 29, 2013 | 16.70 | 16.84 | 16.31 | 16.47 | 9,094,056 | -0.38(-2.27%) |
May 28, 2013 | 17.06 | 17.23 | 16.79 | 16.85 | 7,428,048 | +0.05(+0.27%) |
May 24, 2013 | 16.71 | 17.16 | 16.68 | 16.81 | 5,670,260 | -0.07(-0.43%) |
May 23, 2013 | 16.86 | 16.99 | 16.63 | 16.88 | 9,041,219 | -0.30(-1.75%) |
May 22, 2013 | 17.57 | 17.98 | 16.94 | 17.18 | 12,062,155 | -0.26(-1.47%) |
May 21, 2013 | 17.47 | 17.86 | 17.28 | 17.44 | 10,969,862 | +0.16(+0.95%) |
May 20, 2013 | 16.72 | 17.41 | 16.67 | 17.27 | 8,220,966 | +0.56(+3.33%) |
May 17, 2013 | 16.62 | 16.91 | 16.52 | 16.72 | 8,774,048 | +0.41(+2.52%) |
May 16, 2013 | 16.39 | 16.80 | 16.11 | 16.31 | 9,087,172 | -0.18(-1.11%) |
May 15, 2013 | 16.83 | 16.83 | 16.34 | 16.49 | 9,530,592 | -0.45(-2.64%) |
May 13, 2013 | 17.50 | 17.50 | 16.82 | 16.94 | 8,055,120 | -0.61(-3.48%) |
May 10, 2013 | 17.44 | 17.58 | 16.96 | 17.55 | 9,726,455 | +0.28(+1.64%) |
May 09, 2013 | 17.54 | 17.59 | 17.14 | 17.26 | 7,669,894 | -0.26(-1.51%) |
May 08, 2013 | 16.76 | 17.72 | 16.67 | 17.53 | 12,385,224 | +0.94(+5.65%) |
May 07, 2013 | 16.64 | 16.98 | 16.55 | 16.59 | 6,331,127 | +0.11(+0.66%) |
May 06, 2013 | 16.64 | 16.70 | 16.20 | 16.48 | 5,998,984 | -0.03(-0.17%) |
May 03, 2013 | 15.92 | 16.59 | 15.53 | 16.51 | 10,443,123 | +0.98(+6.33%) |
May 02, 2013 | 15.87 | 15.88 | 15.38 | 15.53 | 6,541,361 | -0.22(-1.39%) |