Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.83 | 17.21 | 16.83 | 16.91 | 4,793,477 | +0.17(+1.01%) |
Jul 30, 2013 | 16.91 | 17.04 | 16.64 | 16.74 | 5,266,944 | -0.23(-1.35%) |
Jul 29, 2013 | 16.73 | 17.05 | 16.57 | 16.97 | 5,415,644 | -0.12(-0.70%) |
Jul 26, 2013 | 17.78 | 17.79 | 17.00 | 17.09 | 8,977,993 | -0.81(-4.54%) |
Jul 25, 2013 | 17.83 | 18.15 | 17.76 | 17.90 | 3,507,360 | +0.05(+0.28%) |
Jul 24, 2013 | 18.14 | 18.34 | 17.74 | 17.85 | 7,921,623 | -0.26(-1.44%) |
Jul 23, 2013 | 18.08 | 18.27 | 18.04 | 18.11 | 3,545,443 | +0.04(+0.21%) |
Jul 22, 2013 | 18.02 | 18.20 | 18.05 | 18.07 | 3,229,342 | +0.03(+0.15%) |
Jul 19, 2013 | 17.87 | 18.11 | 17.83 | 18.05 | 4,033,975 | +0.21(+1.16%) |
Jul 18, 2013 | 17.52 | 17.92 | 17.50 | 17.84 | 4,058,862 | +0.35(+1.99%) |
Jul 17, 2013 | 17.32 | 17.55 | 17.31 | 17.49 | 3,640,071 | +0.16(+0.94%) |
Jul 16, 2013 | 17.29 | 17.38 | 17.04 | 17.33 | 3,755,113 | +0.03(+0.16%) |
Jul 15, 2013 | 17.29 | 17.47 | 17.27 | 17.30 | 2,586,094 | -0.05(-0.31%) |
Jul 12, 2013 | 17.52 | 17.69 | 17.23 | 17.35 | 5,399,405 | -0.13(-0.75%) |
Jul 11, 2013 | 17.20 | 17.64 | 17.17 | 17.49 | 8,530,458 | +0.56(+3.28%) |
Jul 10, 2013 | 16.59 | 17.02 | 16.57 | 16.93 | 6,226,179 | +0.39(+2.37%) |
Jul 09, 2013 | 16.24 | 16.59 | 16.14 | 16.54 | 3,925,076 | +0.42(+2.60%) |
Jul 08, 2013 | 16.11 | 16.25 | 16.01 | 16.12 | 3,032,204 | +0.02(+0.14%) |
Jul 05, 2013 | 16.16 | 16.22 | 15.99 | 16.10 | 3,999,431 | +0.20(+1.23%) |
Jul 03, 2013 | 15.70 | 15.90 | 15.65 | 15.90 | 3,613,173 | +0.27(+1.71%) |
Jul 02, 2013 | 15.37 | 15.65 | 15.35 | 15.63 | 3,398,135 | +0.11(+0.74%) |
Jul 01, 2013 | 15.15 | 15.68 | 15.15 | 15.52 | 2,621,399 | +0.11(+0.74%) |
Jun 28, 2013 | 15.56 | 15.60 | 15.33 | 15.40 | 5,489,159 | -0.15(-0.95%) |
Jun 27, 2013 | 15.52 | 15.65 | 15.45 | 15.55 | 3,664,926 | +0.08(+0.53%) |
Jun 26, 2013 | 15.49 | 15.56 | 15.30 | 15.47 | 2,588,813 | +0.04(+0.28%) |
Jun 25, 2013 | 15.38 | 15.46 | 15.22 | 15.42 | 4,772,904 | +0.16(+1.07%) |
Jun 24, 2013 | 15.07 | 15.39 | 14.71 | 15.26 | 8,247,272 | -0.07(-0.43%) |
Jun 21, 2013 | 15.46 | 15.56 | 15.19 | 15.33 | 4,855,774 | -0.23(-1.51%) |
Jun 20, 2013 | 15.64 | 15.78 | 15.48 | 15.56 | 5,514,548 | -0.44(-2.76%) |
Jun 19, 2013 | 16.14 | 16.29 | 15.93 | 16.00 | 3,585,249 | -0.16(-0.98%) |
Jun 18, 2013 | 15.98 | 16.22 | 15.98 | 16.16 | 3,446,951 | +0.10(+0.61%) |
Jun 17, 2013 | 15.76 | 16.12 | 15.74 | 16.06 | 3,537,524 | +0.41(+2.65%) |
Jun 14, 2013 | 15.84 | 15.92 | 15.59 | 15.65 | 2,834,973 | -0.14(-0.90%) |
Jun 13, 2013 | 15.50 | 15.83 | 15.42 | 15.79 | 3,320,155 | +0.32(+2.08%) |
Jun 12, 2013 | 15.83 | 15.90 | 15.35 | 15.47 | 4,850,925 | -0.21(-1.33%) |
Jun 11, 2013 | 15.63 | 15.83 | 15.48 | 15.68 | 4,537,105 | -0.15(-0.92%) |
Jun 10, 2013 | 15.81 | 15.88 | 15.63 | 15.82 | 3,735,265 | +0.06(+0.41%) |
Jun 07, 2013 | 15.83 | 15.89 | 15.62 | 15.76 | 2,972,929 | -0.01(-0.07%) |
Jun 06, 2013 | 15.55 | 15.77 | 15.51 | 15.77 | 4,705,832 | +0.19(+1.25%) |
Jun 05, 2013 | 15.82 | 15.96 | 15.47 | 15.57 | 7,088,779 | -0.30(-1.91%) |
Jun 04, 2013 | 15.86 | 16.09 | 15.72 | 15.88 | 5,178,888 | -0.03(-0.17%) |
Jun 03, 2013 | 15.84 | 15.96 | 15.68 | 15.90 | 6,730,289 | -0.18(-1.14%) |
May 31, 2013 | 16.63 | 16.64 | 16.09 | 16.09 | 6,237,516 | -0.66(-3.97%) |
May 30, 2013 | 16.74 | 16.81 | 16.56 | 16.75 | 3,961,984 | +0.00(+0.00%) |
May 29, 2013 | 16.29 | 16.78 | 16.26 | 16.75 | 3,410,000 | +0.34(+2.07%) |
May 28, 2013 | 16.50 | 16.51 | 16.37 | 16.41 | 3,076,373 | +0.13(+0.80%) |
May 24, 2013 | 16.16 | 16.30 | 16.14 | 16.28 | 2,827,832 | -0.10(-0.63%) |
May 23, 2013 | 16.16 | 16.44 | 16.06 | 16.38 | 4,974,630 | -0.08(-0.46%) |
May 22, 2013 | 16.64 | 17.03 | 16.38 | 16.46 | 6,356,066 | -0.20(-1.20%) |
May 21, 2013 | 16.49 | 16.84 | 16.31 | 16.66 | 7,325,132 | -0.06(-0.36%) |
May 20, 2013 | 16.04 | 16.76 | 16.02 | 16.72 | 7,285,103 | +0.77(+4.81%) |
May 17, 2013 | 15.62 | 16.04 | 15.51 | 15.95 | 5,047,865 | +0.19(+1.20%) |
May 16, 2013 | 15.79 | 16.01 | 15.73 | 15.76 | 3,482,517 | -0.05(-0.34%) |
May 15, 2013 | 15.79 | 15.84 | 15.59 | 15.82 | 4,447,327 | -0.01(-0.03%) |
May 13, 2013 | 15.98 | 16.05 | 15.73 | 15.82 | 4,164,579 | -0.16(-0.98%) |
May 10, 2013 | 15.81 | 16.02 | 15.71 | 15.98 | 3,949,088 | -0.03(-0.20%) |
May 09, 2013 | 16.00 | 16.11 | 15.87 | 16.01 | 3,600,024 | -0.04(-0.27%) |
May 08, 2013 | 16.03 | 16.24 | 16.00 | 16.06 | 4,327,793 | -0.03(-0.17%) |
May 07, 2013 | 15.89 | 16.09 | 15.73 | 16.08 | 5,136,754 | +0.24(+1.54%) |
May 06, 2013 | 15.86 | 15.96 | 15.76 | 15.84 | 6,094,864 | -0.01(-0.07%) |
May 03, 2013 | 15.84 | 16.26 | 15.80 | 15.85 | 7,848,142 | +0.05(+0.31%) |
May 02, 2013 | 15.64 | 15.93 | 15.45 | 15.80 | 6,923,124 | +0.24(+1.56%) |