Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.77 | 18.87 | 18.60 | 18.69 | 6,458,269 | +0.04(+0.19%) |
Jul 30, 2013 | 18.91 | 18.92 | 18.47 | 18.65 | 8,475,161 | -0.11(-0.61%) |
Jul 29, 2013 | 19.21 | 19.37 | 18.68 | 18.77 | 8,899,958 | -0.51(-2.65%) |
Jul 26, 2013 | 18.72 | 19.35 | 18.62 | 19.28 | 10,089,683 | +0.37(+1.95%) |
Jul 25, 2013 | 18.46 | 18.92 | 18.27 | 18.91 | 14,266,873 | +0.60(+3.27%) |
Jul 24, 2013 | 18.55 | 19.05 | 18.24 | 18.31 | 20,421,878 | +0.31(+1.71%) |
Jul 23, 2013 | 18.01 | 18.09 | 17.66 | 18.00 | 9,962,194 | +0.07(+0.39%) |
Jul 22, 2013 | 17.76 | 17.95 | 17.67 | 17.93 | 5,643,739 | +0.07(+0.39%) |
Jul 19, 2013 | 17.85 | 17.97 | 17.63 | 17.86 | 8,428,951 | -0.24(-1.31%) |
Jul 18, 2013 | 17.60 | 18.22 | 17.60 | 18.10 | 17,368,960 | +0.59(+3.34%) |
Jul 17, 2013 | 17.00 | 17.77 | 17.00 | 17.51 | 12,315,235 | +0.53(+3.14%) |
Jul 16, 2013 | 17.16 | 17.24 | 16.90 | 16.98 | 6,209,480 | -0.13(-0.77%) |
Jul 15, 2013 | 17.12 | 17.32 | 16.92 | 17.11 | 7,497,820 | +0.13(+0.78%) |
Jul 12, 2013 | 16.62 | 17.07 | 16.54 | 16.98 | 9,998,972 | +0.38(+2.28%) |
Jul 11, 2013 | 16.78 | 16.82 | 16.24 | 16.60 | 11,272,240 | +0.14(+0.86%) |
Jul 10, 2013 | 17.04 | 17.29 | 16.30 | 16.46 | 17,831,456 | -0.55(-3.26%) |
Jul 09, 2013 | 16.87 | 17.23 | 16.75 | 17.01 | 6,974,761 | +0.26(+1.58%) |
Jul 08, 2013 | 16.86 | 16.94 | 16.68 | 16.75 | 5,360,040 | +0.03(+0.16%) |
Jul 05, 2013 | 16.58 | 16.88 | 16.47 | 16.72 | 7,573,161 | +0.52(+3.20%) |
Jul 03, 2013 | 16.49 | 16.64 | 16.11 | 16.20 | 7,473,292 | -0.51(-3.05%) |
Jul 02, 2013 | 17.04 | 17.09 | 16.42 | 16.71 | 9,886,369 | -0.33(-1.91%) |
Jul 01, 2013 | 16.55 | 17.37 | 16.55 | 17.04 | 15,067,697 | +0.57(+3.47%) |
Jun 28, 2013 | 16.38 | 16.61 | 16.29 | 16.47 | 8,505,342 | +0.26(+1.63%) |
Jun 26, 2013 | 16.06 | 16.22 | 15.92 | 16.20 | 5,534,018 | +0.23(+1.43%) |
Jun 25, 2013 | 15.47 | 16.05 | 15.47 | 15.98 | 10,251,877 | +0.70(+4.55%) |
Jun 24, 2013 | 15.92 | 15.92 | 15.22 | 15.28 | 13,741,796 | -0.81(-5.03%) |
Jun 21, 2013 | 16.32 | 16.42 | 15.69 | 16.09 | 11,716,162 | -0.11(-0.71%) |
Jun 20, 2013 | 16.26 | 16.42 | 16.05 | 16.20 | 12,823,740 | -0.25(-1.50%) |
Jun 19, 2013 | 16.71 | 16.76 | 16.45 | 16.45 | 5,396,063 | -0.25(-1.48%) |
Jun 18, 2013 | 16.55 | 16.77 | 16.41 | 16.70 | 5,984,051 | +0.13(+0.80%) |
Jun 17, 2013 | 16.70 | 16.77 | 16.36 | 16.57 | 10,034,610 | -0.03(-0.16%) |
Jun 14, 2013 | 16.40 | 16.69 | 16.31 | 16.59 | 11,870,853 | +0.12(+0.75%) |
Jun 13, 2013 | 15.92 | 16.55 | 15.76 | 16.47 | 14,056,818 | +0.56(+3.54%) |
Jun 12, 2013 | 16.44 | 16.55 | 15.85 | 15.91 | 7,247,624 | -0.40(-2.43%) |
Jun 11, 2013 | 16.08 | 16.49 | 15.90 | 16.30 | 9,325,322 | -0.06(-0.38%) |
Jun 10, 2013 | 16.26 | 16.45 | 16.03 | 16.36 | 8,862,982 | +0.18(+1.14%) |
Jun 07, 2013 | 15.62 | 16.18 | 15.54 | 16.18 | 11,921,012 | +0.78(+5.09%) |
Jun 06, 2013 | 15.40 | 15.66 | 14.91 | 15.39 | 14,679,718 | -0.06(-0.40%) |
Jun 05, 2013 | 15.83 | 15.93 | 15.27 | 15.46 | 11,678,808 | -0.47(-2.93%) |
Jun 04, 2013 | 15.82 | 16.42 | 15.67 | 15.92 | 13,727,769 | +0.25(+1.57%) |
Jun 03, 2013 | 15.95 | 16.16 | 15.45 | 15.68 | 11,286,155 | -0.18(-1.11%) |
May 31, 2013 | 15.93 | 16.21 | 15.82 | 15.85 | 7,981,990 | -0.08(-0.50%) |
May 30, 2013 | 16.04 | 16.20 | 15.91 | 15.93 | 6,338,519 | +0.02(+0.11%) |
May 29, 2013 | 16.31 | 16.39 | 15.62 | 15.91 | 15,100,018 | -0.56(-3.42%) |
May 28, 2013 | 16.83 | 16.94 | 16.27 | 16.48 | 11,259,368 | -0.18(-1.11%) |
May 24, 2013 | 16.03 | 16.66 | 16.03 | 16.66 | 12,589,017 | +0.39(+2.38%) |
May 23, 2013 | 15.71 | 16.33 | 15.56 | 16.27 | 10,613,310 | +0.27(+1.71%) |
May 22, 2013 | 16.02 | 16.29 | 15.93 | 16.00 | 11,684,486 | +0.04(+0.28%) |
May 21, 2013 | 16.16 | 16.24 | 15.76 | 15.96 | 10,409,376 | -0.20(-1.25%) |
May 20, 2013 | 16.35 | 16.61 | 16.04 | 16.16 | 9,204,439 | -0.16(-0.97%) |
May 17, 2013 | 16.49 | 16.68 | 16.23 | 16.32 | 11,835,966 | -0.09(-0.54%) |
May 16, 2013 | 16.68 | 16.99 | 16.39 | 16.41 | 11,875,071 | -0.28(-1.69%) |
May 15, 2013 | 16.11 | 17.10 | 16.06 | 16.69 | 23,948,716 | +0.94(+5.98%) |
May 13, 2013 | 15.91 | 16.00 | 15.65 | 15.75 | 9,295,215 | -0.21(-1.32%) |
May 10, 2013 | 15.69 | 16.05 | 15.60 | 15.96 | 13,142,822 | +0.38(+2.43%) |
May 09, 2013 | 16.49 | 16.62 | 15.52 | 15.58 | 26,135,048 | -0.84(-5.14%) |
May 08, 2013 | 16.06 | 16.58 | 16.06 | 16.42 | 30,237,282 | +0.51(+3.21%) |
May 07, 2013 | 15.90 | 15.98 | 15.76 | 15.91 | 8,295,108 | +0.02(+0.11%) |
May 06, 2013 | 15.83 | 16.05 | 15.64 | 15.90 | 9,053,222 | +0.09(+0.56%) |
May 03, 2013 | 15.60 | 16.00 | 15.39 | 15.81 | 19,664,426 | +0.41(+2.69%) |
May 02, 2013 | 14.85 | 15.44 | 14.69 | 15.39 | 19,073,156 | +0.57(+3.86%) |