Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.15 | 19.40 | 18.61 | 18.86 | 3,580,612 | -0.26(-1.35%) |
Jul 30, 2013 | 19.22 | 19.30 | 18.88 | 19.12 | 2,846,285 | -0.15(-0.76%) |
Jul 29, 2013 | 19.22 | 19.54 | 19.02 | 19.27 | 3,056,063 | +0.06(+0.31%) |
Jul 26, 2013 | 18.58 | 19.29 | 18.50 | 19.21 | 3,474,779 | +0.57(+3.06%) |
Jul 25, 2013 | 18.58 | 19.33 | 18.23 | 18.64 | 4,212,948 | -0.07(-0.36%) |
Jul 24, 2013 | 19.61 | 19.70 | 18.38 | 18.70 | 4,379,919 | -1.33(-6.66%) |
Jul 23, 2013 | 19.79 | 20.10 | 19.47 | 20.04 | 3,586,136 | +0.23(+1.14%) |
Jul 22, 2013 | 19.40 | 19.93 | 19.24 | 19.81 | 3,440,011 | +1.02(+5.40%) |
Jul 19, 2013 | 18.12 | 18.80 | 17.98 | 18.80 | 2,698,286 | +0.82(+4.54%) |
Jul 18, 2013 | 18.70 | 18.81 | 17.93 | 17.98 | 3,624,266 | -0.66(-3.53%) |
Jul 17, 2013 | 19.31 | 19.43 | 18.51 | 18.64 | 2,348,059 | -0.64(-3.34%) |
Jul 16, 2013 | 18.94 | 19.31 | 18.90 | 19.28 | 2,815,276 | +0.50(+2.65%) |
Jul 15, 2013 | 18.82 | 18.97 | 18.62 | 18.78 | 1,378,202 | -0.07(-0.39%) |
Jul 12, 2013 | 19.04 | 19.10 | 18.60 | 18.86 | 2,656,156 | -0.50(-2.61%) |
Jul 11, 2013 | 19.20 | 19.41 | 18.92 | 19.36 | 3,429,500 | +1.35(+7.52%) |
Jul 10, 2013 | 18.21 | 18.53 | 17.73 | 18.01 | 2,580,007 | -0.13(-0.73%) |
Jul 09, 2013 | 18.59 | 18.62 | 18.04 | 18.14 | 2,909,050 | -0.14(-0.76%) |
Jul 08, 2013 | 17.92 | 18.82 | 17.59 | 18.28 | 4,325,010 | +0.59(+3.34%) |
Jul 05, 2013 | 17.79 | 17.81 | 17.18 | 17.69 | 3,319,124 | -0.82(-4.41%) |
Jul 03, 2013 | 18.07 | 18.67 | 18.06 | 18.50 | 2,993,445 | +0.57(+3.18%) |
Jul 02, 2013 | 18.81 | 18.81 | 17.64 | 17.93 | 3,301,661 | -0.94(-5.00%) |
Jul 01, 2013 | 18.58 | 19.15 | 18.17 | 18.88 | 2,884,341 | +0.59(+3.23%) |
Jun 28, 2013 | 16.70 | 18.55 | 16.60 | 18.29 | 5,316,109 | +1.43(+8.47%) |
Jun 27, 2013 | 16.99 | 17.26 | 16.62 | 16.86 | 3,692,608 | +0.16(+0.95%) |
Jun 26, 2013 | 16.91 | 17.10 | 16.60 | 16.70 | 3,799,742 | -0.74(-4.23%) |
Jun 25, 2013 | 17.42 | 17.74 | 17.10 | 17.44 | 2,345,836 | +0.08(+0.46%) |
Jun 24, 2013 | 17.45 | 17.87 | 17.16 | 17.36 | 3,190,539 | -0.49(-2.75%) |
Jun 21, 2013 | 17.64 | 17.96 | 17.03 | 17.85 | 4,001,224 | +0.27(+1.55%) |
Jun 20, 2013 | 17.99 | 18.11 | 17.28 | 17.58 | 5,626,396 | -1.56(-8.15%) |
Jun 19, 2013 | 19.65 | 20.09 | 19.08 | 19.14 | 3,493,433 | -0.46(-2.37%) |
Jun 18, 2013 | 20.14 | 20.27 | 19.55 | 19.60 | 1,615,637 | -0.69(-3.40%) |
Jun 17, 2013 | 19.99 | 20.39 | 19.81 | 20.29 | 1,229,043 | +0.32(+1.60%) |
Jun 14, 2013 | 20.72 | 20.74 | 19.94 | 19.97 | 2,064,947 | -0.62(-3.00%) |
Jun 13, 2013 | 20.41 | 20.62 | 20.12 | 20.59 | 1,889,826 | +0.14(+0.68%) |
Jun 12, 2013 | 20.00 | 20.74 | 19.96 | 20.45 | 2,334,595 | +0.40(+1.99%) |
Jun 11, 2013 | 19.99 | 20.56 | 19.91 | 20.05 | 2,048,437 | -0.56(-2.74%) |
Jun 10, 2013 | 20.58 | 20.90 | 20.32 | 20.62 | 1,767,566 | -0.01(-0.06%) |
Jun 07, 2013 | 21.51 | 21.57 | 20.40 | 20.63 | 3,864,138 | -1.47(-6.64%) |
Jun 06, 2013 | 21.68 | 22.28 | 21.46 | 22.10 | 2,056,245 | +0.37(+1.68%) |
Jun 05, 2013 | 21.51 | 22.02 | 21.42 | 21.73 | 2,636,146 | +0.30(+1.39%) |
Jun 04, 2013 | 21.55 | 21.74 | 21.23 | 21.43 | 2,435,331 | -0.43(-1.97%) |
Jun 03, 2013 | 21.51 | 22.01 | 21.33 | 21.86 | 3,265,595 | +0.61(+2.87%) |
May 31, 2013 | 20.76 | 21.26 | 20.63 | 21.25 | 3,124,617 | +0.31(+1.46%) |
May 30, 2013 | 20.75 | 21.29 | 20.61 | 20.95 | 3,601,009 | +0.83(+4.11%) |
May 29, 2013 | 18.96 | 20.15 | 18.67 | 20.12 | 3,624,465 | +1.41(+7.52%) |
May 28, 2013 | 18.84 | 19.26 | 18.51 | 18.71 | 2,246,544 | -0.14(-0.76%) |
May 24, 2013 | 19.02 | 19.50 | 18.62 | 18.86 | 2,659,497 | -0.33(-1.71%) |
May 23, 2013 | 19.54 | 19.62 | 19.01 | 19.18 | 1,716,386 | +0.03(+0.17%) |
May 22, 2013 | 19.10 | 19.83 | 18.86 | 19.15 | 4,155,362 | +0.41(+2.20%) |
May 21, 2013 | 18.84 | 19.19 | 18.48 | 18.74 | 3,010,668 | -0.71(-3.67%) |
May 20, 2013 | 18.20 | 19.54 | 18.10 | 19.45 | 3,128,160 | +1.18(+6.48%) |
May 17, 2013 | 18.96 | 18.96 | 18.25 | 18.27 | 2,903,868 | -0.94(-4.87%) |
May 16, 2013 | 18.43 | 19.36 | 18.33 | 19.20 | 3,613,382 | +0.54(+2.87%) |
May 15, 2013 | 19.47 | 19.59 | 18.64 | 18.67 | 3,069,434 | -1.21(-6.09%) |
May 13, 2013 | 20.13 | 20.19 | 19.83 | 19.88 | 1,749,309 | -0.48(-2.35%) |
May 10, 2013 | 19.96 | 20.36 | 19.66 | 20.36 | 3,586,731 | -0.14(-0.70%) |
May 09, 2013 | 20.55 | 21.30 | 20.30 | 20.50 | 2,604,334 | -0.37(-1.79%) |
May 08, 2013 | 20.06 | 20.96 | 19.98 | 20.87 | 3,138,294 | +1.06(+5.35%) |
May 07, 2013 | 20.03 | 20.11 | 19.53 | 19.81 | 3,007,036 | -0.62(-3.01%) |
May 06, 2013 | 20.70 | 20.76 | 20.37 | 20.43 | 1,647,363 | -0.19(-0.92%) |
May 03, 2013 | 20.99 | 20.93 | 20.53 | 20.62 | 2,689,220 | -0.31(-1.50%) |
May 02, 2013 | 20.98 | 21.25 | 20.55 | 20.93 | 2,000,890 | +0.29(+1.43%) |