Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.29 | 20.69 | 20.25 | 20.53 | 1,768,535 | +0.18(+0.88%) |
Jul 30, 2013 | 20.19 | 20.40 | 20.16 | 20.35 | 949,379 | +0.26(+1.29%) |
Jul 29, 2013 | 20.15 | 20.25 | 19.90 | 20.09 | 910,482 | -0.09(-0.44%) |
Jul 26, 2013 | 20.03 | 20.29 | 20.01 | 20.18 | 1,096,795 | +0.04(+0.18%) |
Jul 25, 2013 | 19.98 | 20.18 | 19.80 | 20.14 | 1,504,160 | +0.13(+0.67%) |
Jul 24, 2013 | 20.09 | 20.35 | 20.00 | 20.01 | 1,293,970 | +0.05(+0.27%) |
Jul 23, 2013 | 20.01 | 20.10 | 19.92 | 19.96 | 1,104,238 | -0.01(-0.05%) |
Jul 22, 2013 | 19.83 | 20.01 | 19.77 | 19.96 | 1,013,490 | +0.10(+0.49%) |
Jul 19, 2013 | 19.72 | 19.90 | 19.64 | 19.87 | 1,404,920 | +0.04(+0.23%) |
Jul 18, 2013 | 19.99 | 20.03 | 19.71 | 19.82 | 1,830,639 | -0.15(-0.76%) |
Jul 17, 2013 | 19.98 | 20.01 | 19.72 | 19.97 | 1,379,711 | +0.05(+0.27%) |
Jul 16, 2013 | 19.63 | 19.92 | 19.63 | 19.92 | 2,440,624 | +0.27(+1.36%) |
Jul 15, 2013 | 19.61 | 19.69 | 19.51 | 19.65 | 1,449,425 | +0.05(+0.27%) |
Jul 12, 2013 | 19.38 | 19.61 | 19.36 | 19.60 | 1,687,960 | +0.20(+1.01%) |
Jul 11, 2013 | 19.46 | 19.46 | 19.14 | 19.40 | 1,544,157 | +0.18(+0.93%) |
Jul 10, 2013 | 18.95 | 19.43 | 18.91 | 19.22 | 2,299,413 | +0.28(+1.46%) |
Jul 09, 2013 | 18.36 | 18.97 | 18.20 | 18.95 | 2,592,849 | +0.75(+4.12%) |
Jul 08, 2013 | 18.72 | 18.75 | 18.09 | 18.20 | 3,243,600 | -0.49(-2.63%) |
Jul 05, 2013 | 18.60 | 18.70 | 18.51 | 18.69 | 1,169,517 | +0.24(+1.31%) |
Jul 03, 2013 | 18.39 | 18.63 | 18.20 | 18.45 | 1,058,313 | +0.00(+0.00%) |
Jul 02, 2013 | 18.37 | 18.71 | 18.27 | 18.45 | 1,711,857 | +0.07(+0.39%) |
Jul 01, 2013 | 18.21 | 18.59 | 18.20 | 18.38 | 2,011,093 | +0.18(+0.98%) |
Jun 28, 2013 | 18.11 | 18.24 | 17.79 | 18.20 | 3,325,768 | +0.01(+0.05%) |
Jun 27, 2013 | 18.06 | 18.36 | 18.04 | 18.19 | 2,052,125 | +0.28(+1.55%) |
Jun 26, 2013 | 17.99 | 17.99 | 17.72 | 17.91 | 1,712,590 | +0.12(+0.65%) |
Jun 25, 2013 | 17.54 | 17.84 | 17.46 | 17.79 | 1,816,333 | +0.45(+2.57%) |
Jun 24, 2013 | 17.82 | 17.85 | 17.19 | 17.35 | 3,279,484 | -0.71(-3.95%) |
Jun 21, 2013 | 18.13 | 18.40 | 17.92 | 18.06 | 3,490,649 | +0.10(+0.55%) |
Jun 20, 2013 | 16.79 | 18.20 | 16.79 | 17.96 | 5,890,306 | +0.27(+1.51%) |
Jun 19, 2013 | 17.85 | 18.01 | 17.63 | 17.70 | 3,076,063 | -0.09(-0.50%) |
Jun 18, 2013 | 17.58 | 17.84 | 17.41 | 17.79 | 1,889,504 | +0.20(+1.12%) |
Jun 17, 2013 | 17.51 | 17.69 | 17.46 | 17.59 | 1,706,460 | +0.25(+1.44%) |
Jun 14, 2013 | 17.58 | 17.63 | 17.25 | 17.34 | 1,770,631 | -0.26(-1.47%) |
Jun 13, 2013 | 16.93 | 17.62 | 16.78 | 17.60 | 2,146,225 | +0.69(+4.07%) |
Jun 12, 2013 | 17.38 | 17.47 | 16.88 | 16.91 | 1,721,871 | -0.38(-2.17%) |
Jun 11, 2013 | 17.07 | 17.53 | 16.96 | 17.29 | 1,638,043 | +0.01(+0.05%) |
Jun 10, 2013 | 17.35 | 17.45 | 17.25 | 17.28 | 2,656,632 | -0.08(-0.46%) |
Jun 07, 2013 | 17.29 | 17.73 | 17.27 | 17.36 | 3,350,297 | +0.15(+0.88%) |
Jun 06, 2013 | 17.20 | 17.46 | 17.11 | 17.21 | 4,055,452 | -0.01(-0.05%) |
Jun 05, 2013 | 17.73 | 17.74 | 17.21 | 17.21 | 3,537,192 | -0.59(-3.31%) |
Jun 04, 2013 | 17.96 | 18.24 | 17.68 | 17.80 | 1,940,752 | -0.16(-0.90%) |
Jun 03, 2013 | 17.90 | 17.99 | 17.63 | 17.96 | 2,746,537 | +0.05(+0.30%) |
May 31, 2013 | 17.90 | 18.27 | 17.73 | 17.91 | 2,435,916 | -0.12(-0.64%) |
May 30, 2013 | 17.62 | 18.15 | 17.59 | 18.03 | 1,832,344 | +0.47(+2.70%) |
May 29, 2013 | 17.46 | 17.67 | 17.38 | 17.55 | 1,827,301 | -0.04(-0.20%) |
May 28, 2013 | 17.59 | 17.71 | 17.36 | 17.59 | 1,877,182 | +0.40(+2.34%) |
May 24, 2013 | 17.03 | 17.26 | 16.98 | 17.19 | 1,157,418 | +0.04(+0.21%) |
May 23, 2013 | 17.21 | 17.26 | 17.00 | 17.15 | 2,307,203 | -0.31(-1.79%) |
May 22, 2013 | 17.82 | 18.00 | 17.38 | 17.46 | 2,308,168 | -0.38(-2.15%) |
May 21, 2013 | 17.92 | 17.94 | 17.67 | 17.85 | 1,628,777 | -0.04(-0.25%) |
May 20, 2013 | 17.83 | 17.98 | 17.79 | 17.89 | 1,532,581 | -0.01(-0.05%) |
May 17, 2013 | 17.63 | 17.94 | 17.56 | 17.90 | 1,938,648 | +0.36(+2.04%) |
May 16, 2013 | 17.68 | 17.85 | 17.46 | 17.54 | 2,143,007 | +0.04(+0.25%) |
May 15, 2013 | 17.49 | 17.59 | 17.41 | 17.50 | 1,782,741 | +0.50(+2.94%) |
May 13, 2013 | 17.10 | 17.18 | 16.95 | 17.00 | 1,136,058 | -0.14(-0.83%) |
May 10, 2013 | 17.13 | 17.18 | 16.99 | 17.14 | 1,323,640 | +0.06(+0.36%) |
May 09, 2013 | 17.21 | 17.32 | 17.04 | 17.08 | 2,469,061 | -0.12(-0.72%) |
May 08, 2013 | 16.93 | 17.21 | 16.85 | 17.21 | 2,814,537 | +0.28(+1.63%) |
May 07, 2013 | 16.63 | 16.94 | 16.52 | 16.93 | 4,187,941 | +0.34(+2.04%) |
May 06, 2013 | 16.24 | 16.60 | 16.16 | 16.59 | 1,862,916 | +0.38(+2.36%) |
May 03, 2013 | 15.98 | 16.26 | 15.80 | 16.21 | 1,733,817 | +0.41(+2.59%) |
May 02, 2013 | 15.60 | 15.85 | 15.58 | 15.80 | 2,068,091 | +0.24(+1.54%) |