Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.58 | 14.67 | 14.50 | 14.55 | 3,433,831 | -0.16(-1.06%) |
Jul 30, 2013 | 14.78 | 14.78 | 14.65 | 14.71 | 2,450,811 | -0.22(-1.47%) |
Jul 29, 2013 | 14.92 | 14.99 | 14.90 | 14.93 | 2,115,079 | -0.12(-0.79%) |
Jul 26, 2013 | 14.95 | 15.05 | 14.87 | 15.05 | 2,273,327 | +0.11(+0.75%) |
Jul 25, 2013 | 14.82 | 14.96 | 14.75 | 14.94 | 1,922,887 | +0.14(+0.93%) |
Jul 24, 2013 | 14.95 | 14.97 | 14.73 | 14.80 | 2,557,800 | -0.11(-0.71%) |
Jul 23, 2013 | 14.89 | 14.95 | 14.82 | 14.90 | 3,184,959 | +0.06(+0.38%) |
Jul 22, 2013 | 14.80 | 14.89 | 14.79 | 14.85 | 1,529,034 | +0.11(+0.76%) |
Jul 19, 2013 | 14.73 | 14.76 | 14.71 | 14.73 | 1,369,950 | -0.03(-0.21%) |
Jul 18, 2013 | 14.73 | 14.80 | 14.70 | 14.77 | 3,600,299 | -0.04(-0.25%) |
Jul 17, 2013 | 14.91 | 14.94 | 14.75 | 14.80 | 4,997,279 | +0.01(+0.04%) |
Jul 16, 2013 | 14.73 | 14.80 | 14.69 | 14.80 | 1,587,339 | +0.20(+1.37%) |
Jul 15, 2013 | 14.53 | 14.62 | 14.53 | 14.60 | 2,063,709 | +0.09(+0.60%) |
Jul 12, 2013 | 14.49 | 14.54 | 14.46 | 14.51 | 2,371,553 | -0.19(-1.32%) |
Jul 11, 2013 | 14.66 | 14.73 | 14.59 | 14.70 | 4,549,919 | +0.39(+2.71%) |
Jul 10, 2013 | 14.48 | 14.56 | 14.27 | 14.32 | 4,684,753 | -0.13(-0.87%) |
Jul 09, 2013 | 14.39 | 14.46 | 14.30 | 14.44 | 3,140,645 | +0.29(+2.08%) |
Jul 08, 2013 | 14.10 | 14.18 | 14.10 | 14.15 | 2,528,734 | +0.14(+1.03%) |
Jul 05, 2013 | 14.10 | 14.13 | 13.88 | 14.00 | 3,139,144 | +0.11(+0.81%) |
Jul 03, 2013 | 13.78 | 13.94 | 13.78 | 13.89 | 1,521,487 | -0.23(-1.60%) |
Jul 02, 2013 | 14.09 | 14.22 | 14.06 | 14.12 | 3,177,344 | +0.06(+0.45%) |
Jul 01, 2013 | 14.03 | 14.14 | 14.00 | 14.05 | 2,691,502 | -0.08(-0.53%) |
Jun 28, 2013 | 14.22 | 14.23 | 14.08 | 14.13 | 4,239,791 | -0.30(-2.08%) |
Jun 27, 2013 | 14.45 | 14.54 | 14.42 | 14.43 | 2,847,562 | +0.20(+1.41%) |
Jun 26, 2013 | 14.28 | 14.35 | 14.18 | 14.23 | 2,216,275 | +0.17(+1.17%) |
Jun 25, 2013 | 14.01 | 14.10 | 13.88 | 14.06 | 4,567,409 | +0.25(+1.81%) |
Jun 24, 2013 | 13.79 | 13.93 | 13.65 | 13.81 | 5,538,459 | -0.07(-0.53%) |
Jun 21, 2013 | 13.96 | 13.98 | 13.76 | 13.88 | 4,453,041 | +0.13(+0.93%) |
Jun 20, 2013 | 13.99 | 13.99 | 13.72 | 13.76 | 6,597,461 | -0.65(-4.50%) |
Jun 19, 2013 | 14.82 | 14.88 | 14.39 | 14.40 | 6,426,393 | -0.37(-2.52%) |
Jun 18, 2013 | 14.70 | 14.85 | 14.69 | 14.78 | 2,052,010 | -0.09(-0.58%) |
Jun 17, 2013 | 14.87 | 14.94 | 14.76 | 14.86 | 3,193,515 | +0.23(+1.59%) |
Jun 14, 2013 | 14.72 | 14.81 | 14.60 | 14.63 | 4,026,997 | -0.04(-0.25%) |
Jun 13, 2013 | 14.46 | 14.71 | 14.41 | 14.67 | 5,171,900 | +0.45(+3.14%) |
Jun 12, 2013 | 14.43 | 14.44 | 14.21 | 14.22 | 4,632,414 | -0.01(-0.04%) |
Jun 11, 2013 | 14.14 | 14.31 | 14.10 | 14.23 | 3,581,105 | -0.23(-1.56%) |
Jun 10, 2013 | 14.48 | 14.53 | 14.43 | 14.45 | 5,858,193 | -0.14(-0.96%) |
Jun 07, 2013 | 14.45 | 14.64 | 14.42 | 14.59 | 4,467,831 | -0.09(-0.62%) |
Jun 06, 2013 | 14.45 | 14.69 | 14.42 | 14.69 | 6,832,393 | +0.12(+0.80%) |
Jun 05, 2013 | 14.75 | 14.78 | 14.56 | 14.57 | 3,796,159 | -0.49(-3.29%) |
Jun 04, 2013 | 15.14 | 15.17 | 14.97 | 15.06 | 3,246,606 | -0.18(-1.20%) |
Jun 03, 2013 | 15.06 | 15.26 | 15.02 | 15.25 | 6,169,405 | +0.33(+2.21%) |
May 31, 2013 | 15.06 | 15.11 | 14.92 | 14.92 | 4,821,223 | -0.40(-2.59%) |
May 30, 2013 | 15.26 | 15.39 | 15.25 | 15.31 | 1,657,142 | +0.05(+0.36%) |
May 29, 2013 | 15.27 | 15.32 | 15.19 | 15.26 | 2,615,955 | -0.06(-0.40%) |
May 28, 2013 | 15.42 | 15.47 | 15.28 | 15.32 | 4,160,575 | +0.01(+0.08%) |
May 24, 2013 | 15.28 | 15.31 | 15.22 | 15.31 | 3,750,769 | -0.53(-3.36%) |
May 23, 2013 | 15.73 | 15.91 | 15.68 | 15.84 | 5,432,369 | -0.09(-0.57%) |
May 22, 2013 | 16.13 | 16.33 | 15.88 | 15.93 | 7,991,745 | -0.32(-1.96%) |
May 21, 2013 | 16.18 | 16.35 | 16.13 | 16.25 | 3,344,029 | -0.17(-1.04%) |
May 20, 2013 | 16.29 | 16.43 | 16.29 | 16.42 | 3,432,007 | +0.21(+1.28%) |
May 17, 2013 | 16.15 | 16.23 | 16.13 | 16.21 | 8,175,625 | -0.04(-0.23%) |
May 16, 2013 | 16.32 | 16.42 | 16.22 | 16.25 | 4,754,708 | -0.21(-1.30%) |
May 15, 2013 | 16.45 | 16.49 | 16.40 | 16.46 | 2,574,489 | -0.13(-0.77%) |
May 13, 2013 | 16.62 | 16.63 | 16.56 | 16.59 | 2,182,175 | -0.05(-0.29%) |
May 10, 2013 | 16.60 | 16.65 | 16.54 | 16.64 | 3,024,164 | -0.07(-0.40%) |
May 09, 2013 | 16.92 | 16.92 | 16.62 | 16.71 | 2,879,442 | -0.21(-1.26%) |
May 08, 2013 | 16.87 | 16.95 | 16.86 | 16.92 | 2,449,772 | +0.14(+0.84%) |
May 07, 2013 | 16.74 | 16.79 | 16.70 | 16.78 | 3,409,129 | -0.17(-1.01%) |
May 06, 2013 | 16.89 | 16.96 | 16.87 | 16.95 | 1,264,082 | -0.15(-0.86%) |
May 03, 2013 | 17.00 | 17.11 | 16.89 | 17.10 | 2,007,081 | +0.21(+1.27%) |
May 02, 2013 | 16.84 | 16.93 | 16.81 | 16.89 | 2,407,272 | +0.01(+0.04%) |