Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.71 | 18.80 | 18.53 | 18.62 | 6,481,240 | +0.04(+0.19%) |
Jul 30, 2013 | 18.84 | 18.86 | 18.40 | 18.59 | 8,505,306 | -0.11(-0.61%) |
Jul 29, 2013 | 19.14 | 19.30 | 18.61 | 18.70 | 8,931,613 | -0.51(-2.65%) |
Jul 26, 2013 | 18.66 | 19.28 | 18.55 | 19.21 | 10,125,570 | +0.37(+1.95%) |
Jul 25, 2013 | 18.39 | 18.86 | 18.21 | 18.84 | 14,317,618 | +0.60(+3.27%) |
Jul 24, 2013 | 18.49 | 18.98 | 18.17 | 18.24 | 20,494,516 | +0.31(+1.71%) |
Jul 23, 2013 | 17.95 | 18.02 | 17.59 | 17.94 | 9,997,628 | +0.07(+0.39%) |
Jul 22, 2013 | 17.70 | 17.88 | 17.61 | 17.87 | 5,663,813 | +0.07(+0.39%) |
Jul 19, 2013 | 17.79 | 17.91 | 17.57 | 17.80 | 8,458,932 | -0.24(-1.31%) |
Jul 18, 2013 | 17.54 | 18.16 | 17.54 | 18.03 | 17,430,738 | +0.58(+3.34%) |
Jul 17, 2013 | 16.94 | 17.71 | 16.94 | 17.45 | 12,359,039 | +0.53(+3.14%) |
Jul 16, 2013 | 17.10 | 17.18 | 16.84 | 16.92 | 6,231,566 | -0.13(-0.77%) |
Jul 15, 2013 | 17.06 | 17.26 | 16.86 | 17.05 | 7,524,489 | +0.13(+0.78%) |
Jul 12, 2013 | 16.56 | 17.01 | 16.48 | 16.92 | 10,034,537 | +0.38(+2.28%) |
Jul 11, 2013 | 16.72 | 16.76 | 16.18 | 16.54 | 11,312,334 | +0.14(+0.86%) |
Jul 10, 2013 | 16.98 | 17.23 | 16.24 | 16.40 | 17,894,880 | -0.55(-3.26%) |
Jul 09, 2013 | 16.81 | 17.16 | 16.69 | 16.95 | 6,999,569 | +0.26(+1.58%) |
Jul 08, 2013 | 16.80 | 16.88 | 16.62 | 16.69 | 5,379,105 | +0.03(+0.16%) |
Jul 05, 2013 | 16.52 | 16.82 | 16.41 | 16.66 | 7,600,098 | +0.52(+3.20%) |
Jul 03, 2013 | 16.43 | 16.58 | 16.05 | 16.15 | 7,499,874 | -0.51(-3.05%) |
Jul 02, 2013 | 16.98 | 17.03 | 16.37 | 16.66 | 9,921,534 | -0.32(-1.91%) |
Jul 01, 2013 | 16.49 | 17.30 | 16.49 | 16.98 | 15,121,291 | +0.57(+3.47%) |
Jun 28, 2013 | 16.32 | 16.55 | 16.23 | 16.41 | 8,535,594 | +0.26(+1.63%) |
Jun 26, 2013 | 16.01 | 16.16 | 15.87 | 16.15 | 5,553,702 | +0.23(+1.43%) |
Jun 25, 2013 | 15.41 | 15.99 | 15.41 | 15.92 | 10,288,341 | +0.69(+4.55%) |
Jun 24, 2013 | 15.87 | 15.87 | 15.16 | 15.23 | 13,790,673 | -0.81(-5.03%) |
Jun 21, 2013 | 16.26 | 16.37 | 15.63 | 16.03 | 11,757,835 | -0.11(-0.71%) |
Jun 20, 2013 | 16.20 | 16.37 | 15.99 | 16.15 | 12,869,352 | -0.25(-1.50%) |
Jun 19, 2013 | 16.66 | 16.70 | 16.39 | 16.39 | 5,415,256 | -0.25(-1.48%) |
Jun 18, 2013 | 16.49 | 16.71 | 16.35 | 16.64 | 6,005,335 | +0.13(+0.80%) |
Jun 17, 2013 | 16.64 | 16.71 | 16.30 | 16.51 | 10,070,301 | -0.03(-0.16%) |
Jun 14, 2013 | 16.34 | 16.63 | 16.25 | 16.53 | 11,913,076 | +0.12(+0.75%) |
Jun 13, 2013 | 15.87 | 16.49 | 15.71 | 16.41 | 14,106,816 | +0.56(+3.54%) |
Jun 12, 2013 | 16.38 | 16.49 | 15.80 | 15.85 | 7,273,403 | -0.39(-2.43%) |
Jun 11, 2013 | 16.02 | 16.43 | 15.84 | 16.24 | 9,358,491 | -0.06(-0.38%) |
Jun 10, 2013 | 16.20 | 16.39 | 15.97 | 16.30 | 8,894,506 | +0.18(+1.14%) |
Jun 07, 2013 | 15.57 | 16.12 | 15.48 | 16.12 | 11,963,413 | +0.78(+5.09%) |
Jun 06, 2013 | 15.35 | 15.60 | 14.86 | 15.34 | 14,731,932 | -0.06(-0.40%) |
Jun 05, 2013 | 15.78 | 15.88 | 15.22 | 15.40 | 11,720,348 | -0.46(-2.93%) |
Jun 04, 2013 | 15.76 | 16.37 | 15.61 | 15.87 | 13,776,597 | +0.25(+1.57%) |
Jun 03, 2013 | 15.89 | 16.11 | 15.39 | 15.62 | 11,326,298 | -0.18(-1.11%) |
May 31, 2013 | 15.88 | 16.16 | 15.76 | 15.80 | 8,010,381 | -0.08(-0.50%) |
May 30, 2013 | 15.98 | 16.14 | 15.85 | 15.88 | 6,361,064 | +0.02(+0.11%) |
May 29, 2013 | 16.25 | 16.33 | 15.57 | 15.86 | 15,153,727 | -0.56(-3.42%) |
May 28, 2013 | 16.77 | 16.88 | 16.21 | 16.42 | 11,299,416 | -0.18(-1.11%) |
May 24, 2013 | 15.97 | 16.60 | 15.97 | 16.60 | 12,633,794 | +0.39(+2.38%) |
May 23, 2013 | 15.66 | 16.27 | 15.51 | 16.22 | 10,651,060 | +0.27(+1.71%) |
May 22, 2013 | 15.96 | 16.24 | 15.88 | 15.95 | 11,726,046 | +0.04(+0.28%) |
May 21, 2013 | 16.10 | 16.18 | 15.70 | 15.90 | 10,446,401 | -0.20(-1.25%) |
May 20, 2013 | 16.30 | 16.55 | 15.98 | 16.10 | 9,237,178 | -0.16(-0.97%) |
May 17, 2013 | 16.43 | 16.62 | 16.17 | 16.26 | 11,878,065 | -0.09(-0.54%) |
May 16, 2013 | 16.62 | 16.93 | 16.33 | 16.35 | 11,917,309 | -0.28(-1.69%) |
May 15, 2013 | 16.05 | 17.04 | 16.01 | 16.63 | 24,033,898 | +0.94(+5.98%) |
May 13, 2013 | 15.86 | 15.95 | 15.59 | 15.69 | 9,328,277 | -0.21(-1.32%) |
May 10, 2013 | 15.63 | 16.00 | 15.54 | 15.90 | 13,189,569 | +0.38(+2.43%) |
May 09, 2013 | 16.43 | 16.56 | 15.46 | 15.52 | 26,228,006 | -0.84(-5.14%) |
May 08, 2013 | 16.01 | 16.52 | 16.01 | 16.37 | 30,344,832 | +0.51(+3.21%) |
May 07, 2013 | 15.84 | 15.92 | 15.70 | 15.86 | 8,324,613 | +0.02(+0.11%) |
May 06, 2013 | 15.78 | 16.00 | 15.59 | 15.84 | 9,085,423 | +0.09(+0.56%) |
May 03, 2013 | 15.54 | 15.95 | 15.34 | 15.75 | 19,734,370 | +0.41(+2.69%) |
May 02, 2013 | 14.80 | 15.38 | 14.64 | 15.34 | 19,140,996 | +0.57(+3.86%) |