Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.21 | 15.39 | 15.09 | 15.30 | 4,892,440 | +0.12(+0.81%) |
Jul 30, 2013 | 15.28 | 15.34 | 15.07 | 15.18 | 4,046,777 | -0.05(-0.31%) |
Jul 29, 2013 | 15.43 | 15.48 | 15.12 | 15.23 | 5,320,992 | -0.20(-1.33%) |
Jul 26, 2013 | 15.38 | 15.53 | 15.26 | 15.43 | 4,768,553 | +0.06(+0.37%) |
Jul 25, 2013 | 15.55 | 15.62 | 15.37 | 15.38 | 5,225,674 | -0.16(-1.02%) |
Jul 24, 2013 | 15.53 | 15.64 | 15.49 | 15.54 | 4,904,423 | +0.01(+0.08%) |
Jul 23, 2013 | 15.73 | 15.79 | 15.49 | 15.52 | 4,314,878 | -0.10(-0.66%) |
Jul 22, 2013 | 15.55 | 15.71 | 15.54 | 15.63 | 2,900,679 | +0.09(+0.58%) |
Jul 19, 2013 | 15.41 | 15.57 | 15.36 | 15.54 | 3,082,132 | +0.17(+1.10%) |
Jul 18, 2013 | 15.52 | 15.74 | 15.32 | 15.37 | 7,150,665 | -0.09(-0.57%) |
Jul 17, 2013 | 15.59 | 15.60 | 15.44 | 15.46 | 3,046,771 | -0.07(-0.44%) |
Jul 16, 2013 | 15.87 | 15.91 | 15.45 | 15.52 | 7,963,244 | -0.32(-2.05%) |
Jul 15, 2013 | 15.74 | 16.01 | 15.66 | 15.85 | 4,353,222 | +0.10(+0.60%) |
Jul 12, 2013 | 15.66 | 15.75 | 15.59 | 15.75 | 3,483,772 | +0.05(+0.34%) |
Jul 11, 2013 | 15.62 | 15.71 | 15.57 | 15.70 | 5,222,044 | +0.20(+1.28%) |
Jul 10, 2013 | 15.56 | 15.60 | 15.45 | 15.50 | 5,122,810 | -0.06(-0.41%) |
Jul 09, 2013 | 15.47 | 15.59 | 15.35 | 15.56 | 4,958,139 | +0.10(+0.68%) |
Jul 08, 2013 | 15.31 | 15.48 | 15.21 | 15.46 | 3,526,725 | +0.20(+1.28%) |
Jul 05, 2013 | 15.40 | 15.41 | 15.11 | 15.26 | 3,804,302 | -0.13(-0.87%) |
Jul 03, 2013 | 15.38 | 15.42 | 15.15 | 15.40 | 2,928,941 | -0.02(-0.11%) |
Jul 02, 2013 | 15.38 | 15.55 | 15.28 | 15.42 | 6,174,385 | +0.05(+0.30%) |
Jul 01, 2013 | 15.24 | 15.45 | 15.19 | 15.37 | 6,583,346 | +0.20(+1.32%) |
Jun 28, 2013 | 15.05 | 15.22 | 14.94 | 15.17 | 5,479,997 | +0.16(+1.07%) |
Jun 27, 2013 | 14.83 | 15.01 | 14.81 | 15.01 | 5,769,345 | +0.27(+1.84%) |
Jun 26, 2013 | 14.46 | 14.75 | 14.44 | 14.74 | 5,807,321 | +0.38(+2.62%) |
Jun 25, 2013 | 14.23 | 14.44 | 14.22 | 14.36 | 6,329,670 | +0.21(+1.45%) |
Jun 24, 2013 | 14.22 | 14.38 | 14.04 | 14.16 | 10,791,677 | -0.18(-1.24%) |
Jun 21, 2013 | 14.38 | 14.54 | 14.01 | 14.33 | 11,874,958 | +0.05(+0.34%) |
Jun 20, 2013 | 14.61 | 14.62 | 14.18 | 14.29 | 9,504,593 | -0.40(-2.74%) |
Jun 19, 2013 | 14.78 | 14.88 | 14.68 | 14.69 | 5,148,233 | -0.13(-0.86%) |
Jun 18, 2013 | 14.76 | 14.82 | 14.68 | 14.82 | 3,766,303 | +0.06(+0.40%) |
Jun 17, 2013 | 14.81 | 14.87 | 14.69 | 14.76 | 4,541,173 | +0.07(+0.45%) |
Jun 14, 2013 | 14.63 | 14.79 | 14.53 | 14.69 | 5,496,582 | +0.09(+0.62%) |
Jun 13, 2013 | 14.45 | 14.64 | 14.30 | 14.60 | 5,228,202 | +0.09(+0.64%) |
Jun 12, 2013 | 14.57 | 14.58 | 14.38 | 14.51 | 3,872,338 | +0.03(+0.24%) |
Jun 11, 2013 | 14.50 | 14.67 | 14.40 | 14.47 | 5,854,772 | -0.13(-0.89%) |
Jun 10, 2013 | 14.73 | 14.76 | 14.57 | 14.60 | 4,748,023 | -0.11(-0.78%) |
Jun 07, 2013 | 14.49 | 14.77 | 14.49 | 14.72 | 4,898,880 | +0.23(+1.58%) |
Jun 06, 2013 | 14.24 | 14.62 | 14.21 | 14.49 | 6,374,603 | +0.21(+1.44%) |
Jun 05, 2013 | 14.41 | 14.41 | 13.98 | 14.28 | 10,009,834 | -0.18(-1.27%) |
Jun 04, 2013 | 14.51 | 14.64 | 14.45 | 14.47 | 4,992,013 | -0.04(-0.30%) |
Jun 03, 2013 | 14.49 | 14.73 | 14.44 | 14.51 | 6,511,300 | +0.01(+0.10%) |
May 31, 2013 | 14.61 | 14.85 | 14.49 | 14.50 | 5,130,337 | -0.23(-1.56%) |
May 30, 2013 | 14.93 | 14.95 | 14.48 | 14.73 | 12,221,456 | -0.27(-1.79%) |
May 29, 2013 | 15.16 | 15.21 | 14.89 | 14.99 | 7,544,688 | -0.25(-1.67%) |
May 28, 2013 | 15.29 | 15.41 | 15.21 | 15.25 | 3,964,221 | +0.04(+0.24%) |
May 24, 2013 | 15.23 | 15.25 | 15.12 | 15.21 | 3,498,714 | -0.05(-0.35%) |
May 23, 2013 | 15.25 | 15.33 | 15.14 | 15.26 | 5,391,002 | -0.13(-0.87%) |
May 22, 2013 | 15.33 | 15.51 | 15.29 | 15.40 | 5,825,376 | +0.12(+0.78%) |
May 21, 2013 | 15.07 | 15.33 | 15.04 | 15.28 | 5,763,384 | +0.25(+1.66%) |
May 20, 2013 | 15.04 | 15.08 | 14.95 | 15.03 | 4,822,450 | +0.00(+0.02%) |
May 17, 2013 | 15.02 | 15.11 | 14.97 | 15.03 | 4,081,466 | +0.14(+0.93%) |
May 16, 2013 | 15.04 | 15.10 | 14.87 | 14.89 | 4,853,267 | -0.14(-0.96%) |
May 15, 2013 | 15.01 | 15.10 | 14.96 | 15.03 | 4,173,145 | +0.02(+0.13%) |
May 13, 2013 | 15.03 | 15.03 | 14.92 | 15.01 | 3,512,332 | -0.03(-0.23%) |
May 10, 2013 | 14.95 | 15.05 | 14.92 | 15.05 | 4,971,929 | +0.06(+0.42%) |
May 09, 2013 | 14.98 | 15.05 | 14.94 | 14.98 | 4,255,532 | -0.01(-0.08%) |
May 08, 2013 | 14.80 | 15.00 | 14.78 | 15.00 | 5,807,603 | +0.18(+1.22%) |
May 07, 2013 | 14.89 | 14.93 | 14.77 | 14.82 | 4,102,635 | +0.01(+0.10%) |
May 06, 2013 | 14.84 | 14.89 | 14.75 | 14.80 | 3,344,580 | -0.04(-0.30%) |
May 03, 2013 | 14.88 | 14.87 | 14.76 | 14.84 | 7,922,966 | +0.09(+0.59%) |
May 02, 2013 | 14.56 | 14.82 | 14.56 | 14.76 | 4,245,425 | +0.18(+1.21%) |