Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.09 | 16.42 | 15.91 | 16.27 | 1,592,455 | +0.18(+1.11%) |
Jul 30, 2013 | 16.19 | 16.32 | 16.00 | 16.09 | 950,372 | -0.01(-0.04%) |
Jul 29, 2013 | 15.99 | 16.13 | 15.93 | 16.10 | 1,514,737 | +0.04(+0.22%) |
Jul 26, 2013 | 15.69 | 16.07 | 15.58 | 16.06 | 761,880 | +0.31(+2.00%) |
Jul 25, 2013 | 15.64 | 15.84 | 15.45 | 15.75 | 1,760,734 | -0.01(-0.05%) |
Jul 24, 2013 | 15.92 | 16.06 | 15.75 | 15.76 | 1,385,833 | -0.26(-1.65%) |
Jul 23, 2013 | 16.15 | 16.16 | 15.89 | 16.02 | 1,366,033 | -0.09(-0.58%) |
Jul 22, 2013 | 16.04 | 16.20 | 15.99 | 16.11 | 1,263,200 | -0.09(-0.53%) |
Jul 19, 2013 | 16.19 | 16.28 | 16.01 | 16.20 | 1,227,837 | -0.03(-0.18%) |
Jul 18, 2013 | 16.31 | 16.40 | 16.21 | 16.23 | 920,658 | -0.03(-0.18%) |
Jul 17, 2013 | 16.08 | 16.28 | 15.94 | 16.26 | 1,346,084 | +0.23(+1.43%) |
Jul 16, 2013 | 16.08 | 16.27 | 15.99 | 16.03 | 1,167,806 | +0.00(+0.00%) |
Jul 15, 2013 | 16.04 | 16.16 | 15.73 | 16.03 | 1,398,418 | +0.04(+0.27%) |
Jul 12, 2013 | 15.76 | 16.02 | 15.73 | 15.99 | 1,108,610 | +0.18(+1.13%) |
Jul 11, 2013 | 15.65 | 15.94 | 15.65 | 15.81 | 1,408,353 | +0.35(+2.27%) |
Jul 10, 2013 | 15.96 | 16.01 | 15.41 | 15.46 | 2,695,530 | -0.54(-3.40%) |
Jul 09, 2013 | 15.81 | 16.11 | 15.80 | 16.00 | 1,422,283 | +0.26(+1.64%) |
Jul 08, 2013 | 15.49 | 15.82 | 15.46 | 15.74 | 1,224,779 | +0.28(+1.81%) |
Jul 05, 2013 | 15.58 | 15.76 | 15.22 | 15.46 | 1,266,530 | -0.14(-0.87%) |
Jul 03, 2013 | 15.41 | 15.68 | 15.36 | 15.60 | 621,079 | +0.17(+1.11%) |
Jul 02, 2013 | 15.82 | 15.86 | 15.36 | 15.43 | 1,406,541 | -0.41(-2.58%) |
Jul 01, 2013 | 15.87 | 16.06 | 15.78 | 15.84 | 1,200,381 | +0.06(+0.36%) |
Jun 28, 2013 | 15.66 | 15.94 | 15.57 | 15.78 | 2,152,451 | +0.47(+3.09%) |
Jun 26, 2013 | 15.05 | 15.43 | 15.01 | 15.31 | 2,145,857 | +0.40(+2.69%) |
Jun 25, 2013 | 14.80 | 14.92 | 14.71 | 14.90 | 1,988,367 | +0.21(+1.41%) |
Jun 24, 2013 | 15.09 | 15.10 | 14.60 | 14.70 | 2,501,730 | -0.57(-3.75%) |
Jun 21, 2013 | 15.45 | 15.48 | 15.09 | 15.27 | 2,237,321 | -0.14(-0.93%) |
Jun 20, 2013 | 15.61 | 15.61 | 15.31 | 15.41 | 2,124,205 | -0.34(-2.18%) |
Jun 19, 2013 | 16.20 | 16.26 | 15.74 | 15.76 | 1,904,764 | -0.43(-2.65%) |
Jun 18, 2013 | 16.24 | 16.29 | 16.01 | 16.19 | 1,278,530 | -0.10(-0.62%) |
Jun 17, 2013 | 16.61 | 16.68 | 16.24 | 16.29 | 811,582 | -0.16(-0.96%) |
Jun 14, 2013 | 16.31 | 16.54 | 16.26 | 16.44 | 1,412,504 | +0.15(+0.92%) |
Jun 13, 2013 | 15.85 | 16.31 | 15.73 | 16.29 | 1,356,238 | +0.47(+2.94%) |
Jun 12, 2013 | 16.15 | 16.21 | 15.68 | 15.83 | 1,747,208 | -0.16(-0.99%) |
Jun 11, 2013 | 16.03 | 16.21 | 15.93 | 15.99 | 1,046,981 | -0.24(-1.46%) |
Jun 10, 2013 | 16.31 | 16.44 | 16.14 | 16.22 | 996,166 | -0.06(-0.35%) |
Jun 07, 2013 | 16.35 | 16.35 | 16.04 | 16.28 | 1,575,575 | +0.07(+0.44%) |
Jun 06, 2013 | 16.00 | 16.22 | 15.94 | 16.21 | 1,928,222 | +0.11(+0.67%) |
Jun 05, 2013 | 16.58 | 16.62 | 16.05 | 16.10 | 2,244,768 | -0.49(-2.93%) |
Jun 04, 2013 | 16.97 | 16.99 | 16.44 | 16.59 | 1,582,152 | -0.38(-2.24%) |
Jun 03, 2013 | 17.08 | 17.10 | 16.67 | 16.97 | 1,913,292 | -0.13(-0.75%) |
May 31, 2013 | 17.42 | 17.45 | 17.08 | 17.09 | 861,321 | -0.32(-1.85%) |
May 30, 2013 | 16.82 | 17.42 | 16.79 | 17.42 | 1,969,012 | +0.67(+3.97%) |
May 29, 2013 | 17.24 | 17.25 | 16.18 | 16.75 | 3,884,591 | -0.62(-3.54%) |
May 28, 2013 | 17.94 | 18.18 | 17.12 | 17.37 | 1,617,038 | -0.39(-2.18%) |
May 24, 2013 | 17.56 | 17.84 | 17.38 | 17.75 | 748,404 | +0.12(+0.69%) |
May 23, 2013 | 17.60 | 17.65 | 17.42 | 17.63 | 1,569,233 | -0.06(-0.32%) |
May 22, 2013 | 18.09 | 18.30 | 17.56 | 17.69 | 1,432,417 | -0.40(-2.22%) |
May 21, 2013 | 18.29 | 18.35 | 17.92 | 18.09 | 1,021,408 | -0.22(-1.21%) |
May 20, 2013 | 18.47 | 18.51 | 18.29 | 18.31 | 904,220 | -0.18(-0.97%) |
May 17, 2013 | 18.38 | 18.52 | 18.28 | 18.49 | 1,018,763 | +0.24(+1.33%) |
May 16, 2013 | 18.23 | 18.25 | 18.10 | 18.25 | 848,581 | +0.04(+0.20%) |
May 15, 2013 | 18.25 | 18.30 | 18.07 | 18.21 | 980,421 | -0.14(-0.78%) |
May 13, 2013 | 19.00 | 19.07 | 18.25 | 18.35 | 1,377,452 | -0.67(-3.54%) |
May 10, 2013 | 19.10 | 19.32 | 18.98 | 19.03 | 538,473 | -0.04(-0.23%) |
May 09, 2013 | 19.23 | 19.31 | 18.93 | 19.07 | 819,927 | -0.14(-0.75%) |
May 08, 2013 | 19.26 | 19.42 | 19.18 | 19.21 | 740,325 | -0.04(-0.19%) |
May 07, 2013 | 18.81 | 19.25 | 18.76 | 19.25 | 849,786 | +0.51(+2.71%) |
May 06, 2013 | 18.68 | 18.88 | 18.56 | 18.74 | 594,894 | +0.21(+1.12%) |
May 03, 2013 | 18.76 | 18.78 | 18.51 | 18.53 | 679,565 | -0.04(-0.19%) |
May 02, 2013 | 18.76 | 18.79 | 18.37 | 18.57 | 1,037,582 | -0.13(-0.69%) |