Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.08 | 19.16 | 18.79 | 18.92 | 7,836,623 | -0.06(-0.32%) |
Jul 30, 2013 | 19.08 | 19.13 | 18.85 | 18.98 | 6,908,830 | -0.07(-0.35%) |
Jul 29, 2013 | 18.97 | 19.07 | 18.85 | 19.04 | 3,746,345 | +0.04(+0.22%) |
Jul 26, 2013 | 18.98 | 19.24 | 18.95 | 19.00 | 4,836,973 | -0.11(-0.56%) |
Jul 25, 2013 | 18.94 | 19.29 | 18.89 | 19.11 | 5,251,154 | +0.07(+0.38%) |
Jul 24, 2013 | 19.32 | 19.34 | 18.96 | 19.04 | 6,543,104 | -0.28(-1.46%) |
Jul 23, 2013 | 19.13 | 19.46 | 19.10 | 19.32 | 7,372,904 | +0.20(+1.06%) |
Jul 22, 2013 | 19.11 | 19.20 | 19.04 | 19.11 | 4,150,213 | +0.09(+0.47%) |
Jul 19, 2013 | 18.73 | 19.08 | 18.73 | 19.02 | 4,941,236 | +0.26(+1.37%) |
Jul 18, 2013 | 18.82 | 18.99 | 18.74 | 18.77 | 5,628,616 | +0.02(+0.10%) |
Jul 17, 2013 | 18.68 | 18.83 | 18.55 | 18.75 | 5,846,250 | +0.05(+0.26%) |
Jul 16, 2013 | 18.54 | 18.73 | 18.38 | 18.70 | 6,391,841 | +0.16(+0.87%) |
Jul 15, 2013 | 18.65 | 18.72 | 18.51 | 18.54 | 5,593,952 | -0.12(-0.64%) |
Jul 12, 2013 | 19.05 | 19.08 | 18.52 | 18.66 | 8,334,166 | -0.31(-1.64%) |
Jul 11, 2013 | 18.56 | 19.01 | 18.44 | 18.97 | 10,702,062 | +0.69(+3.80%) |
Jul 10, 2013 | 18.27 | 18.44 | 18.14 | 18.28 | 7,323,936 | +0.11(+0.59%) |
Jul 09, 2013 | 18.00 | 18.21 | 17.89 | 18.17 | 7,394,939 | +0.28(+1.54%) |
Jul 08, 2013 | 17.70 | 17.89 | 17.60 | 17.89 | 5,383,483 | +0.26(+1.46%) |
Jul 05, 2013 | 17.78 | 17.79 | 17.37 | 17.64 | 8,321,540 | -0.09(-0.51%) |
Jul 03, 2013 | 17.78 | 17.82 | 17.64 | 17.73 | 6,589,881 | +0.05(+0.30%) |
Jul 02, 2013 | 17.64 | 17.73 | 17.49 | 17.67 | 5,923,423 | +0.04(+0.20%) |
Jul 01, 2013 | 17.75 | 17.91 | 17.62 | 17.64 | 3,987,209 | +0.00(+0.00%) |
Jun 28, 2013 | 17.64 | 17.88 | 17.55 | 17.64 | 8,620,320 | +0.24(+1.37%) |
Jun 26, 2013 | 17.37 | 17.41 | 17.16 | 17.40 | 10,292,281 | +0.11(+0.66%) |
Jun 25, 2013 | 17.33 | 17.43 | 17.14 | 17.28 | 10,235,515 | -0.05(-0.28%) |
Jun 24, 2013 | 17.31 | 17.44 | 16.94 | 17.33 | 13,010,809 | -0.32(-1.83%) |
Jun 21, 2013 | 17.73 | 17.79 | 17.45 | 17.66 | 11,343,522 | -0.14(-0.77%) |
Jun 20, 2013 | 17.88 | 18.02 | 17.63 | 17.79 | 8,965,887 | -0.55(-3.00%) |
Jun 19, 2013 | 18.56 | 18.66 | 18.27 | 18.34 | 7,119,436 | -0.23(-1.26%) |
Jun 18, 2013 | 18.30 | 18.77 | 18.27 | 18.58 | 7,858,806 | +0.22(+1.17%) |
Jun 17, 2013 | 18.33 | 18.50 | 18.27 | 18.36 | 4,918,834 | +0.16(+0.89%) |
Jun 14, 2013 | 18.44 | 18.48 | 18.17 | 18.20 | 4,676,397 | -0.22(-1.17%) |
Jun 13, 2013 | 18.04 | 18.48 | 17.98 | 18.41 | 6,696,748 | +0.32(+1.75%) |
Jun 12, 2013 | 18.43 | 18.46 | 18.03 | 18.10 | 5,443,656 | -0.14(-0.75%) |
Jun 11, 2013 | 18.44 | 18.47 | 18.21 | 18.24 | 5,745,254 | -0.43(-2.31%) |
Jun 10, 2013 | 18.54 | 18.77 | 18.50 | 18.67 | 5,705,363 | +0.10(+0.55%) |
Jun 07, 2013 | 18.41 | 18.58 | 18.24 | 18.56 | 4,590,696 | +0.16(+0.84%) |
Jun 06, 2013 | 18.19 | 18.42 | 18.07 | 18.41 | 8,099,247 | +0.17(+0.95%) |
Jun 05, 2013 | 18.31 | 18.34 | 18.19 | 18.24 | 7,210,104 | -0.14(-0.75%) |
Jun 04, 2013 | 18.22 | 18.42 | 18.10 | 18.37 | 5,855,902 | +0.13(+0.69%) |
Jun 03, 2013 | 18.15 | 18.27 | 18.03 | 18.25 | 8,553,423 | +0.12(+0.66%) |
May 31, 2013 | 18.55 | 18.61 | 18.13 | 18.13 | 8,759,967 | -0.62(-3.29%) |
May 30, 2013 | 18.74 | 18.87 | 18.58 | 18.74 | 5,799,116 | -0.05(-0.29%) |
May 29, 2013 | 18.49 | 18.83 | 18.46 | 18.80 | 7,078,178 | +0.19(+1.00%) |
May 28, 2013 | 18.71 | 18.76 | 18.55 | 18.61 | 8,887,269 | +0.10(+0.55%) |
May 24, 2013 | 18.56 | 18.65 | 18.44 | 18.51 | 8,510,068 | -0.27(-1.43%) |
May 23, 2013 | 18.37 | 18.83 | 18.30 | 18.78 | 11,784,387 | +0.05(+0.29%) |
May 22, 2013 | 18.98 | 19.34 | 18.61 | 18.73 | 11,658,118 | -0.39(-2.06%) |
May 21, 2013 | 19.20 | 19.43 | 19.04 | 19.12 | 7,116,508 | -0.23(-1.21%) |
May 20, 2013 | 19.09 | 19.40 | 19.08 | 19.35 | 4,425,932 | +0.22(+1.12%) |
May 17, 2013 | 18.86 | 19.22 | 18.76 | 19.14 | 9,254,684 | +0.29(+1.56%) |
May 16, 2013 | 18.88 | 19.13 | 18.79 | 18.85 | 7,308,935 | -0.10(-0.51%) |
May 15, 2013 | 18.81 | 19.03 | 18.74 | 18.94 | 9,879,307 | -0.04(-0.19%) |
May 13, 2013 | 18.95 | 18.98 | 18.78 | 18.98 | 8,912,274 | +0.02(+0.13%) |
May 10, 2013 | 18.76 | 18.97 | 18.70 | 18.95 | 7,830,597 | -0.01(-0.03%) |
May 09, 2013 | 19.10 | 19.16 | 18.91 | 18.96 | 8,908,522 | -0.17(-0.91%) |
May 08, 2013 | 18.74 | 19.24 | 18.74 | 19.13 | 11,472,542 | +0.41(+2.17%) |
May 07, 2013 | 18.37 | 18.77 | 18.37 | 18.73 | 12,124,896 | +0.43(+2.35%) |
May 06, 2013 | 18.54 | 18.54 | 18.25 | 18.30 | 7,435,656 | -0.16(-0.88%) |
May 03, 2013 | 18.45 | 18.60 | 18.28 | 18.46 | 13,896,079 | +0.18(+0.98%) |
May 02, 2013 | 18.23 | 18.33 | 18.02 | 18.28 | 12,521,384 | +0.11(+0.63%) |