Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.28 | 15.54 | 15.11 | 15.50 | 1,847,391 | +0.23(+1.48%) |
Jul 30, 2013 | 15.36 | 15.36 | 14.92 | 15.28 | 1,311,689 | -0.09(-0.58%) |
Jul 29, 2013 | 15.28 | 15.41 | 15.05 | 15.36 | 1,020,572 | -0.03(-0.21%) |
Jul 26, 2013 | 15.42 | 15.67 | 15.37 | 15.40 | 851,975 | -0.05(-0.34%) |
Jul 25, 2013 | 15.17 | 15.53 | 15.12 | 15.45 | 1,160,412 | +0.25(+1.64%) |
Jul 24, 2013 | 15.44 | 15.44 | 15.07 | 15.20 | 1,039,670 | -0.19(-1.22%) |
Jul 23, 2013 | 15.36 | 15.64 | 15.13 | 15.39 | 1,810,714 | +0.12(+0.77%) |
Jul 22, 2013 | 15.21 | 15.30 | 14.61 | 15.27 | 2,523,108 | +0.18(+1.18%) |
Jul 19, 2013 | 15.10 | 15.23 | 14.92 | 15.09 | 2,522,475 | +0.05(+0.35%) |
Jul 18, 2013 | 15.71 | 15.88 | 14.96 | 15.04 | 2,395,139 | -0.65(-4.17%) |
Jul 17, 2013 | 15.59 | 15.71 | 15.25 | 15.69 | 1,052,598 | +0.16(+1.02%) |
Jul 16, 2013 | 15.73 | 15.73 | 15.11 | 15.54 | 1,597,832 | -0.17(-1.09%) |
Jul 15, 2013 | 16.23 | 16.23 | 15.67 | 15.71 | 1,462,485 | -0.42(-2.59%) |
Jul 12, 2013 | 15.67 | 16.41 | 15.62 | 16.12 | 1,817,542 | +0.32(+2.02%) |
Jul 11, 2013 | 15.14 | 15.83 | 14.92 | 15.80 | 1,754,576 | +0.96(+6.49%) |
Jul 10, 2013 | 15.60 | 15.64 | 14.69 | 14.84 | 2,059,266 | -0.90(-5.74%) |
Jul 09, 2013 | 15.62 | 15.90 | 15.34 | 15.75 | 1,571,778 | +0.12(+0.76%) |
Jul 08, 2013 | 14.69 | 15.69 | 14.64 | 15.63 | 2,379,639 | +1.00(+6.80%) |
Jul 05, 2013 | 14.78 | 14.84 | 14.28 | 14.63 | 974,704 | -0.07(-0.47%) |
Jul 03, 2013 | 14.77 | 14.80 | 14.22 | 14.70 | 1,544,680 | -0.15(-1.04%) |
Jul 02, 2013 | 15.31 | 15.39 | 14.66 | 14.86 | 1,775,178 | -0.38(-2.52%) |
Jul 01, 2013 | 15.69 | 15.91 | 15.10 | 15.24 | 2,716,803 | -0.33(-2.13%) |
Jun 28, 2013 | 15.48 | 15.68 | 15.39 | 15.57 | 5,295,818 | +0.11(+0.70%) |
Jun 27, 2013 | 15.98 | 16.04 | 15.42 | 15.46 | 1,691,193 | -0.39(-2.45%) |
Jun 26, 2013 | 15.85 | 16.05 | 15.70 | 15.85 | 1,355,651 | +0.09(+0.58%) |
Jun 25, 2013 | 15.74 | 15.85 | 15.54 | 15.76 | 1,877,527 | +0.28(+1.80%) |
Jun 24, 2013 | 15.89 | 15.90 | 15.29 | 15.48 | 1,628,805 | -0.69(-4.27%) |
Jun 21, 2013 | 16.76 | 16.79 | 15.84 | 16.17 | 3,995,063 | -0.44(-2.63%) |
Jun 20, 2013 | 17.48 | 17.48 | 16.52 | 16.61 | 2,797,802 | -1.10(-6.20%) |
Jun 19, 2013 | 17.97 | 18.17 | 17.60 | 17.70 | 1,619,749 | -0.31(-1.70%) |
Jun 18, 2013 | 18.07 | 18.22 | 17.90 | 18.01 | 1,133,098 | -0.06(-0.35%) |
Jun 17, 2013 | 18.41 | 18.44 | 17.90 | 18.07 | 1,209,613 | -0.22(-1.22%) |
Jun 14, 2013 | 18.63 | 18.77 | 18.13 | 18.29 | 777,935 | -0.30(-1.62%) |
Jun 13, 2013 | 18.25 | 18.71 | 18.09 | 18.60 | 1,265,182 | +0.30(+1.63%) |
Jun 12, 2013 | 18.95 | 18.99 | 18.27 | 18.30 | 1,114,837 | -0.41(-2.18%) |
Jun 11, 2013 | 18.73 | 19.11 | 18.46 | 18.71 | 1,835,480 | -0.22(-1.15%) |
Jun 10, 2013 | 19.41 | 19.48 | 18.89 | 18.92 | 1,573,863 | -0.67(-3.42%) |
Jun 07, 2013 | 19.73 | 19.95 | 19.35 | 19.59 | 901,641 | -0.07(-0.37%) |
Jun 06, 2013 | 19.32 | 19.71 | 19.11 | 19.66 | 984,491 | +0.35(+1.82%) |
Jun 05, 2013 | 19.52 | 19.52 | 18.89 | 19.31 | 1,766,456 | -0.27(-1.38%) |
Jun 04, 2013 | 20.12 | 20.20 | 19.06 | 19.58 | 2,509,665 | -0.63(-3.10%) |
Jun 03, 2013 | 20.91 | 21.03 | 19.71 | 20.21 | 2,363,232 | -0.42(-2.05%) |
May 31, 2013 | 20.66 | 21.24 | 20.54 | 20.63 | 2,195,094 | +0.09(+0.45%) |
May 30, 2013 | 21.07 | 21.07 | 20.19 | 20.54 | 3,073,312 | -0.21(-1.03%) |
May 29, 2013 | 21.25 | 21.38 | 20.32 | 20.76 | 4,030,399 | -0.21(-0.99%) |
May 28, 2013 | 20.76 | 21.54 | 20.37 | 20.96 | 5,747,006 | +0.74(+3.65%) |
May 24, 2013 | 19.83 | 20.24 | 19.68 | 20.23 | 1,033,394 | +0.22(+1.12%) |
May 23, 2013 | 19.64 | 20.10 | 19.40 | 20.00 | 1,600,917 | +0.07(+0.37%) |
May 22, 2013 | 20.42 | 20.70 | 19.76 | 19.93 | 2,110,099 | -0.25(-1.23%) |
May 21, 2013 | 19.89 | 20.35 | 19.70 | 20.17 | 1,802,827 | +0.33(+1.67%) |
May 20, 2013 | 19.08 | 20.02 | 18.99 | 19.84 | 3,223,754 | +0.89(+4.68%) |
May 17, 2013 | 18.09 | 19.01 | 18.09 | 18.96 | 1,658,212 | +1.01(+5.63%) |
May 16, 2013 | 17.95 | 18.14 | 17.68 | 17.95 | 1,678,419 | -0.04(-0.25%) |
May 15, 2013 | 17.62 | 18.32 | 17.60 | 17.99 | 2,719,209 | +0.66(+3.78%) |
May 13, 2013 | 17.72 | 17.80 | 17.18 | 17.34 | 2,473,001 | -0.34(-1.90%) |
May 10, 2013 | 17.59 | 17.83 | 17.28 | 17.67 | 2,385,569 | +0.08(+0.44%) |
May 09, 2013 | 17.08 | 17.78 | 17.04 | 17.59 | 3,249,467 | +0.57(+3.36%) |
May 08, 2013 | 17.29 | 17.54 | 16.83 | 17.02 | 1,984,738 | -0.32(-1.84%) |
May 07, 2013 | 16.78 | 17.35 | 16.62 | 17.34 | 3,167,482 | +0.71(+4.24%) |
May 06, 2013 | 16.08 | 16.64 | 16.07 | 16.64 | 2,051,869 | +0.58(+3.59%) |
May 03, 2013 | 15.42 | 16.09 | 15.31 | 16.06 | 2,224,456 | +0.75(+4.92%) |
May 02, 2013 | 14.17 | 15.39 | 14.12 | 15.31 | 2,000,253 | +1.15(+8.12%) |