Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.81 | 18.91 | 18.63 | 18.72 | 6,445,991 | +0.04(+0.19%) |
Jul 30, 2013 | 18.94 | 18.96 | 18.50 | 18.69 | 8,459,049 | -0.11(-0.61%) |
Jul 29, 2013 | 19.24 | 19.41 | 18.71 | 18.80 | 8,883,038 | -0.51(-2.65%) |
Jul 26, 2013 | 18.76 | 19.39 | 18.65 | 19.31 | 10,070,501 | +0.37(+1.96%) |
Jul 25, 2013 | 18.49 | 18.96 | 18.31 | 18.94 | 14,239,750 | +0.60(+3.27%) |
Jul 24, 2013 | 18.59 | 19.08 | 18.27 | 18.34 | 20,383,054 | +0.31(+1.71%) |
Jul 23, 2013 | 18.04 | 18.12 | 17.69 | 18.03 | 9,943,255 | +0.07(+0.39%) |
Jul 22, 2013 | 17.80 | 17.98 | 17.71 | 17.96 | 5,633,009 | +0.07(+0.39%) |
Jul 19, 2013 | 17.88 | 18.01 | 17.66 | 17.89 | 8,412,927 | -0.24(-1.31%) |
Jul 18, 2013 | 17.64 | 18.25 | 17.64 | 18.13 | 17,335,940 | +0.59(+3.34%) |
Jul 17, 2013 | 17.03 | 17.81 | 17.03 | 17.54 | 12,291,823 | +0.53(+3.14%) |
Jul 16, 2013 | 17.20 | 17.28 | 16.93 | 17.01 | 6,197,675 | -0.13(-0.77%) |
Jul 15, 2013 | 17.15 | 17.36 | 16.95 | 17.14 | 7,483,566 | +0.13(+0.78%) |
Jul 12, 2013 | 16.65 | 17.10 | 16.57 | 17.01 | 9,979,963 | +0.38(+2.28%) |
Jul 11, 2013 | 16.81 | 16.85 | 16.27 | 16.63 | 11,250,810 | +0.14(+0.86%) |
Jul 10, 2013 | 17.07 | 17.32 | 16.33 | 16.49 | 17,797,556 | -0.56(-3.26%) |
Jul 09, 2013 | 16.91 | 17.26 | 16.78 | 17.05 | 6,961,501 | +0.26(+1.58%) |
Jul 08, 2013 | 16.89 | 16.98 | 16.71 | 16.78 | 5,349,850 | +0.03(+0.16%) |
Jul 05, 2013 | 16.61 | 16.91 | 16.50 | 16.76 | 7,558,763 | +0.52(+3.20%) |
Jul 03, 2013 | 16.52 | 16.67 | 16.14 | 16.24 | 7,459,085 | -0.51(-3.05%) |
Jul 02, 2013 | 17.07 | 17.13 | 16.46 | 16.75 | 9,867,574 | -0.33(-1.91%) |
Jul 01, 2013 | 16.58 | 17.40 | 16.58 | 17.07 | 15,039,051 | +0.57(+3.47%) |
Jun 28, 2013 | 16.41 | 16.64 | 16.32 | 16.50 | 8,489,172 | +0.26(+1.63%) |
Jun 26, 2013 | 16.09 | 16.25 | 15.95 | 16.24 | 5,523,497 | +0.23(+1.43%) |
Jun 25, 2013 | 15.49 | 16.08 | 15.49 | 16.01 | 10,232,386 | +0.70(+4.55%) |
Jun 24, 2013 | 15.95 | 15.95 | 15.25 | 15.31 | 13,715,671 | -0.81(-5.03%) |
Jun 21, 2013 | 16.35 | 16.46 | 15.71 | 16.12 | 11,693,889 | -0.11(-0.71%) |
Jun 20, 2013 | 16.29 | 16.46 | 16.08 | 16.24 | 12,799,360 | -0.25(-1.50%) |
Jun 19, 2013 | 16.75 | 16.79 | 16.48 | 16.48 | 5,385,804 | -0.25(-1.48%) |
Jun 18, 2013 | 16.58 | 16.80 | 16.44 | 16.73 | 5,972,674 | +0.13(+0.80%) |
Jun 17, 2013 | 16.73 | 16.80 | 16.39 | 16.60 | 10,015,533 | -0.03(-0.16%) |
Jun 14, 2013 | 16.43 | 16.72 | 16.34 | 16.62 | 11,848,285 | +0.12(+0.75%) |
Jun 13, 2013 | 15.95 | 16.58 | 15.79 | 16.50 | 14,030,094 | +0.56(+3.54%) |
Jun 12, 2013 | 16.47 | 16.58 | 15.88 | 15.94 | 7,233,845 | -0.40(-2.43%) |
Jun 11, 2013 | 16.11 | 16.52 | 15.93 | 16.33 | 9,307,593 | -0.06(-0.38%) |
Jun 10, 2013 | 16.29 | 16.48 | 16.06 | 16.39 | 8,846,132 | +0.19(+1.14%) |
Jun 07, 2013 | 15.65 | 16.21 | 15.57 | 16.21 | 11,898,348 | +0.78(+5.09%) |
Jun 06, 2013 | 15.43 | 15.69 | 14.94 | 15.42 | 14,651,810 | -0.06(-0.40%) |
Jun 05, 2013 | 15.86 | 15.96 | 15.30 | 15.49 | 11,656,605 | -0.47(-2.93%) |
Jun 04, 2013 | 15.85 | 16.46 | 15.70 | 15.95 | 13,701,671 | +0.25(+1.57%) |
Jun 03, 2013 | 15.98 | 16.20 | 15.48 | 15.71 | 11,264,698 | -0.18(-1.11%) |
May 31, 2013 | 15.96 | 16.24 | 15.85 | 15.88 | 7,966,816 | -0.08(-0.50%) |
May 30, 2013 | 16.07 | 16.23 | 15.94 | 15.96 | 6,326,468 | +0.02(+0.11%) |
May 29, 2013 | 16.34 | 16.42 | 15.65 | 15.94 | 15,071,311 | -0.56(-3.42%) |
May 28, 2013 | 16.86 | 16.98 | 16.30 | 16.51 | 11,237,962 | -0.19(-1.11%) |
May 24, 2013 | 16.06 | 16.69 | 16.06 | 16.69 | 12,565,084 | +0.39(+2.38%) |
May 23, 2013 | 15.74 | 16.36 | 15.59 | 16.31 | 10,593,133 | +0.27(+1.71%) |
May 22, 2013 | 16.05 | 16.33 | 15.96 | 16.03 | 11,662,272 | +0.04(+0.28%) |
May 21, 2013 | 16.19 | 16.27 | 15.79 | 15.99 | 10,389,587 | -0.20(-1.25%) |
May 20, 2013 | 16.39 | 16.64 | 16.07 | 16.19 | 9,186,940 | -0.16(-0.97%) |
May 17, 2013 | 16.52 | 16.71 | 16.26 | 16.35 | 11,813,464 | -0.09(-0.54%) |
May 16, 2013 | 16.71 | 17.02 | 16.42 | 16.44 | 11,852,495 | -0.28(-1.69%) |
May 15, 2013 | 16.14 | 17.13 | 16.09 | 16.72 | 23,903,186 | +0.94(+5.98%) |
May 13, 2013 | 15.94 | 16.03 | 15.68 | 15.78 | 9,277,544 | -0.21(-1.32%) |
May 10, 2013 | 15.71 | 16.09 | 15.63 | 15.99 | 13,117,835 | +0.38(+2.43%) |
May 09, 2013 | 16.52 | 16.65 | 15.55 | 15.61 | 26,085,362 | -0.85(-5.14%) |
May 08, 2013 | 16.09 | 16.61 | 16.09 | 16.46 | 30,179,796 | +0.51(+3.21%) |
May 07, 2013 | 15.93 | 16.01 | 15.79 | 15.94 | 8,279,338 | +0.02(+0.11%) |
May 06, 2013 | 15.86 | 16.09 | 15.67 | 15.93 | 9,036,010 | +0.09(+0.56%) |
May 03, 2013 | 15.63 | 16.03 | 15.42 | 15.84 | 19,627,042 | +0.41(+2.69%) |
May 02, 2013 | 14.88 | 15.47 | 14.72 | 15.42 | 19,036,894 | +0.57(+3.86%) |