Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.52 | 18.56 | 18.24 | 18.26 | 21,727,746 | -0.26(-1.41%) |
Jul 30, 2013 | 18.63 | 18.67 | 18.48 | 18.52 | 11,325,638 | -0.06(-0.31%) |
Jul 29, 2013 | 18.66 | 18.69 | 18.51 | 18.58 | 10,190,467 | -0.12(-0.64%) |
Jul 26, 2013 | 18.65 | 18.70 | 18.32 | 18.70 | 19,744,890 | -0.01(-0.03%) |
Jul 25, 2013 | 18.50 | 18.75 | 18.47 | 18.71 | 17,031,512 | +0.18(+0.96%) |
Jul 24, 2013 | 18.76 | 18.76 | 18.47 | 18.53 | 20,021,420 | -0.22(-1.17%) |
Jul 23, 2013 | 19.28 | 19.28 | 18.61 | 18.75 | 25,258,528 | -0.46(-2.41%) |
Jul 22, 2013 | 19.24 | 19.35 | 19.14 | 19.21 | 13,741,585 | -0.14(-0.73%) |
Jul 19, 2013 | 19.29 | 19.46 | 19.23 | 19.35 | 17,181,820 | +0.08(+0.41%) |
Jul 18, 2013 | 19.22 | 19.44 | 19.19 | 19.27 | 10,990,176 | -0.03(-0.16%) |
Jul 17, 2013 | 19.47 | 19.52 | 19.31 | 19.31 | 10,859,007 | -0.09(-0.46%) |
Jul 16, 2013 | 19.26 | 19.51 | 19.24 | 19.39 | 13,182,613 | +0.09(+0.49%) |
Jul 15, 2013 | 19.22 | 19.31 | 19.17 | 19.30 | 9,491,757 | +0.07(+0.35%) |
Jul 12, 2013 | 19.25 | 19.27 | 19.12 | 19.23 | 9,239,356 | +0.03(+0.16%) |
Jul 11, 2013 | 19.22 | 19.32 | 19.17 | 19.20 | 16,019,606 | +0.19(+0.99%) |
Jul 10, 2013 | 18.92 | 19.16 | 18.89 | 19.01 | 18,621,528 | +0.12(+0.63%) |
Jul 09, 2013 | 18.87 | 18.99 | 18.81 | 18.89 | 23,462,666 | +0.12(+0.64%) |
Jul 08, 2013 | 18.59 | 18.84 | 18.57 | 18.77 | 11,211,683 | +0.29(+1.55%) |
Jul 05, 2013 | 18.56 | 18.62 | 18.29 | 18.49 | 8,574,853 | +0.00(+0.00%) |
Jul 03, 2013 | 18.42 | 18.49 | 18.32 | 18.49 | 11,114,850 | +0.02(+0.08%) |
Jul 02, 2013 | 18.38 | 18.58 | 18.34 | 18.47 | 10,403,418 | +0.04(+0.23%) |
Jul 01, 2013 | 18.35 | 18.58 | 18.30 | 18.43 | 14,826,988 | +0.20(+1.11%) |
Jun 28, 2013 | 18.45 | 18.58 | 18.21 | 18.23 | 25,632,346 | -0.24(-1.30%) |
Jun 27, 2013 | 18.51 | 18.63 | 18.44 | 18.47 | 12,162,305 | +0.09(+0.51%) |
Jun 26, 2013 | 18.33 | 18.48 | 18.24 | 18.37 | 14,184,742 | +0.18(+0.97%) |
Jun 25, 2013 | 18.15 | 18.45 | 18.11 | 18.20 | 40,377,184 | +0.16(+0.87%) |
Jun 24, 2013 | 18.02 | 18.26 | 17.92 | 18.04 | 18,735,882 | -0.16(-0.86%) |
Jun 21, 2013 | 18.05 | 18.30 | 18.03 | 18.20 | 21,573,216 | +0.31(+1.72%) |
Jun 20, 2013 | 18.30 | 18.35 | 17.84 | 17.89 | 25,368,752 | -0.44(-2.42%) |
Jun 19, 2013 | 18.82 | 18.88 | 18.33 | 18.33 | 17,007,182 | -0.50(-2.66%) |
Jun 18, 2013 | 18.67 | 18.86 | 18.67 | 18.83 | 14,417,608 | +0.19(+1.01%) |
Jun 17, 2013 | 18.60 | 18.73 | 18.56 | 18.64 | 16,349,424 | +0.11(+0.59%) |
Jun 14, 2013 | 18.62 | 18.73 | 18.50 | 18.53 | 14,671,387 | -0.09(-0.50%) |
Jun 13, 2013 | 18.53 | 18.75 | 18.48 | 18.63 | 14,283,445 | +0.08(+0.45%) |
Jun 12, 2013 | 18.78 | 18.79 | 18.53 | 18.54 | 16,935,082 | -0.06(-0.34%) |
Jun 11, 2013 | 18.57 | 18.78 | 18.51 | 18.61 | 52,820,320 | -0.04(-0.19%) |
Jun 10, 2013 | 18.68 | 18.78 | 18.60 | 18.64 | 49,290,500 | +0.04(+0.22%) |
Jun 07, 2013 | 18.52 | 18.62 | 18.35 | 18.60 | 50,685,400 | +0.17(+0.95%) |
Jun 06, 2013 | 18.32 | 18.43 | 18.12 | 18.43 | 21,330,824 | +0.05(+0.28%) |
Jun 05, 2013 | 18.54 | 18.63 | 18.32 | 18.38 | 16,569,662 | -0.26(-1.38%) |
Jun 04, 2013 | 18.76 | 18.83 | 18.58 | 18.63 | 14,338,406 | -0.13(-0.69%) |
Jun 03, 2013 | 18.56 | 18.78 | 18.33 | 18.76 | 19,117,852 | +0.19(+1.00%) |
May 31, 2013 | 18.67 | 18.83 | 18.56 | 18.58 | 19,058,000 | -0.17(-0.91%) |
May 30, 2013 | 18.78 | 18.85 | 18.72 | 18.75 | 11,483,491 | -0.01(-0.03%) |
May 29, 2013 | 18.97 | 19.03 | 18.66 | 18.75 | 17,244,156 | -0.32(-1.70%) |
May 28, 2013 | 19.22 | 19.31 | 18.97 | 19.08 | 12,801,061 | -0.01(-0.05%) |
May 24, 2013 | 18.90 | 19.10 | 18.79 | 19.09 | 12,884,571 | +0.12(+0.62%) |
May 23, 2013 | 18.84 | 19.03 | 18.79 | 18.97 | 16,436,127 | -0.02(-0.11%) |
May 22, 2013 | 18.98 | 19.26 | 18.94 | 18.99 | 14,367,089 | -0.01(-0.05%) |
May 21, 2013 | 19.22 | 19.25 | 18.97 | 19.00 | 18,283,328 | -0.22(-1.13%) |
May 20, 2013 | 19.25 | 19.31 | 19.15 | 19.21 | 17,647,956 | -0.05(-0.27%) |
May 17, 2013 | 19.09 | 19.29 | 19.09 | 19.27 | 14,462,352 | +0.13(+0.70%) |
May 16, 2013 | 19.22 | 19.32 | 19.12 | 19.13 | 10,952,503 | -0.14(-0.75%) |
May 15, 2013 | 19.04 | 19.35 | 19.03 | 19.28 | 16,798,956 | +0.28(+1.46%) |
May 13, 2013 | 18.84 | 19.07 | 18.80 | 19.00 | 14,034,380 | +0.12(+0.65%) |
May 10, 2013 | 18.68 | 18.90 | 18.68 | 18.87 | 11,448,865 | +0.17(+0.91%) |
May 09, 2013 | 18.80 | 18.85 | 18.63 | 18.70 | 14,057,896 | -0.09(-0.47%) |
May 08, 2013 | 18.79 | 18.84 | 18.74 | 18.79 | 10,931,698 | +0.03(+0.14%) |
May 07, 2013 | 18.63 | 18.83 | 18.60 | 18.77 | 24,137,698 | +0.20(+1.08%) |
May 06, 2013 | 18.77 | 18.78 | 18.53 | 18.57 | 15,857,661 | -0.22(-1.18%) |
May 03, 2013 | 18.96 | 18.93 | 18.77 | 18.79 | 14,623,210 | -0.07(-0.38%) |
May 02, 2013 | 18.71 | 18.95 | 18.69 | 18.86 | 12,886,397 | +0.17(+0.91%) |