Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.96 | 19.23 | 18.80 | 18.90 | 6,381,750 | -0.27(-1.40%) |
Jul 30, 2013 | 19.37 | 19.40 | 18.95 | 19.16 | 5,288,234 | -0.14(-0.74%) |
Jul 29, 2013 | 19.42 | 19.48 | 19.23 | 19.31 | 4,937,178 | -0.27(-1.37%) |
Jul 26, 2013 | 19.63 | 19.69 | 19.37 | 19.57 | 4,046,552 | -0.16(-0.81%) |
Jul 25, 2013 | 19.63 | 19.73 | 19.39 | 19.73 | 4,803,871 | -0.17(-0.84%) |
Jul 24, 2013 | 20.11 | 20.23 | 19.69 | 19.90 | 5,336,382 | -0.20(-1.00%) |
Jul 23, 2013 | 20.36 | 20.37 | 20.04 | 20.10 | 4,972,451 | -0.08(-0.42%) |
Jul 22, 2013 | 20.05 | 20.35 | 19.86 | 20.19 | 10,876,182 | +0.25(+1.26%) |
Jul 19, 2013 | 19.63 | 20.07 | 19.24 | 19.94 | 9,012,706 | +0.35(+1.80%) |
Jul 18, 2013 | 18.92 | 19.59 | 18.86 | 19.58 | 14,351,791 | +1.21(+6.57%) |
Jul 17, 2013 | 18.39 | 18.55 | 18.28 | 18.38 | 4,048,627 | +0.05(+0.27%) |
Jul 16, 2013 | 18.64 | 18.84 | 18.23 | 18.33 | 4,252,210 | -0.27(-1.44%) |
Jul 15, 2013 | 18.47 | 18.62 | 18.25 | 18.59 | 6,377,790 | +0.18(+0.96%) |
Jul 12, 2013 | 18.23 | 18.43 | 17.96 | 18.42 | 3,320,304 | +0.16(+0.87%) |
Jul 11, 2013 | 18.10 | 18.34 | 18.02 | 18.26 | 9,615,281 | +0.52(+2.93%) |
Jul 10, 2013 | 17.58 | 17.77 | 17.34 | 17.74 | 3,482,528 | +0.20(+1.15%) |
Jul 09, 2013 | 17.30 | 17.56 | 17.14 | 17.54 | 4,370,806 | +0.34(+2.00%) |
Jul 08, 2013 | 17.51 | 17.76 | 17.13 | 17.20 | 5,966,714 | -0.19(-1.11%) |
Jul 05, 2013 | 17.35 | 17.40 | 17.03 | 17.39 | 6,779,953 | +0.20(+1.17%) |
Jul 03, 2013 | 17.32 | 17.33 | 17.04 | 17.19 | 1,639,854 | -0.18(-1.06%) |
Jul 02, 2013 | 17.56 | 17.67 | 17.25 | 17.37 | 3,850,755 | -0.22(-1.24%) |
Jul 01, 2013 | 17.77 | 18.01 | 17.56 | 17.59 | 4,040,915 | -0.06(-0.33%) |
Jun 28, 2013 | 17.43 | 17.68 | 17.20 | 17.65 | 4,400,764 | +0.48(+2.78%) |
Jun 26, 2013 | 17.33 | 17.43 | 17.15 | 17.17 | 8,326,066 | +0.13(+0.79%) |
Jun 25, 2013 | 16.97 | 17.36 | 16.73 | 17.04 | 6,293,966 | +0.45(+2.73%) |
Jun 24, 2013 | 16.96 | 16.96 | 16.33 | 16.58 | 11,052,289 | -0.59(-3.42%) |
Jun 21, 2013 | 17.35 | 17.41 | 16.82 | 17.17 | 9,492,501 | +0.11(+0.64%) |
Jun 20, 2013 | 17.60 | 17.66 | 16.98 | 17.06 | 5,261,763 | -0.75(-4.19%) |
Jun 19, 2013 | 18.02 | 18.23 | 17.81 | 17.81 | 3,331,395 | -0.28(-1.57%) |
Jun 18, 2013 | 17.99 | 18.17 | 17.89 | 18.09 | 2,623,603 | +0.08(+0.47%) |
Jun 17, 2013 | 17.78 | 18.26 | 17.77 | 18.01 | 4,150,973 | +0.55(+3.17%) |
Jun 14, 2013 | 17.80 | 18.07 | 17.40 | 17.45 | 5,098,870 | -0.26(-1.47%) |
Jun 13, 2013 | 17.38 | 17.76 | 17.15 | 17.71 | 3,970,490 | +0.34(+1.93%) |
Jun 12, 2013 | 17.85 | 17.95 | 17.31 | 17.38 | 5,085,163 | -0.22(-1.24%) |
Jun 11, 2013 | 18.10 | 18.26 | 17.59 | 17.60 | 4,642,125 | -0.81(-4.42%) |
Jun 10, 2013 | 18.27 | 18.54 | 18.08 | 18.41 | 4,435,454 | +0.25(+1.38%) |
Jun 07, 2013 | 17.82 | 18.38 | 17.76 | 18.16 | 5,004,632 | +0.56(+3.19%) |
Jun 06, 2013 | 17.46 | 17.82 | 17.44 | 17.60 | 5,559,727 | +0.08(+0.48%) |
Jun 05, 2013 | 17.63 | 17.86 | 16.78 | 17.51 | 9,928,804 | -0.13(-0.71%) |
Jun 04, 2013 | 18.35 | 18.59 | 17.64 | 17.64 | 6,917,435 | -0.67(-3.66%) |
Jun 03, 2013 | 18.46 | 18.69 | 18.15 | 18.31 | 6,590,739 | -0.03(-0.18%) |
May 31, 2013 | 18.80 | 18.95 | 18.31 | 18.34 | 4,178,533 | -0.56(-2.97%) |
May 30, 2013 | 18.77 | 18.95 | 18.44 | 18.90 | 5,450,603 | +0.23(+1.21%) |
May 29, 2013 | 19.36 | 19.44 | 18.44 | 18.68 | 7,459,106 | -0.68(-3.51%) |
May 28, 2013 | 19.32 | 19.51 | 19.06 | 19.36 | 6,021,923 | +0.38(+1.99%) |
May 24, 2013 | 18.44 | 19.06 | 18.44 | 18.98 | 6,152,570 | +0.34(+1.80%) |
May 23, 2013 | 17.92 | 18.72 | 17.69 | 18.64 | 11,238,364 | -0.11(-0.58%) |
May 22, 2013 | 19.54 | 19.78 | 18.12 | 18.75 | 9,052,293 | -0.80(-4.07%) |
May 21, 2013 | 19.73 | 19.94 | 19.51 | 19.55 | 7,763,099 | -0.08(-0.38%) |
May 20, 2013 | 19.71 | 19.86 | 19.48 | 19.63 | 6,690,783 | -0.03(-0.13%) |
May 17, 2013 | 19.42 | 19.73 | 19.36 | 19.65 | 6,535,389 | +0.43(+2.22%) |
May 16, 2013 | 19.16 | 19.42 | 19.03 | 19.22 | 5,835,056 | +0.25(+1.33%) |
May 15, 2013 | 18.86 | 19.02 | 18.66 | 18.97 | 5,418,145 | +0.37(+1.98%) |
May 13, 2013 | 18.59 | 18.73 | 18.53 | 18.60 | 3,505,687 | +0.21(+1.14%) |
May 10, 2013 | 18.49 | 18.66 | 18.25 | 18.39 | 2,884,680 | -0.04(-0.23%) |
May 09, 2013 | 18.81 | 18.98 | 18.42 | 18.44 | 6,570,866 | -0.38(-2.00%) |
May 08, 2013 | 18.80 | 18.92 | 18.59 | 18.81 | 7,108,539 | +0.20(+1.08%) |
May 07, 2013 | 19.26 | 19.52 | 18.60 | 18.61 | 12,981,817 | -0.23(-1.24%) |
May 06, 2013 | 18.54 | 18.93 | 18.47 | 18.85 | 7,738,766 | +0.62(+3.40%) |
May 03, 2013 | 17.77 | 18.23 | 17.41 | 18.23 | 10,868,564 | +0.81(+4.67%) |
May 02, 2013 | 17.20 | 17.68 | 17.09 | 17.41 | 5,675,786 | +0.36(+2.11%) |