Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.84 | 19.10 | 18.67 | 18.77 | 6,424,979 | -0.27(-1.40%) |
Jul 30, 2013 | 19.24 | 19.27 | 18.83 | 19.04 | 5,324,056 | -0.14(-0.74%) |
Jul 29, 2013 | 19.29 | 19.35 | 19.10 | 19.18 | 4,970,622 | -0.27(-1.37%) |
Jul 26, 2013 | 19.50 | 19.56 | 19.24 | 19.44 | 4,073,963 | -0.16(-0.81%) |
Jul 25, 2013 | 19.49 | 19.60 | 19.26 | 19.60 | 4,836,412 | -0.17(-0.84%) |
Jul 24, 2013 | 19.98 | 20.09 | 19.56 | 19.77 | 5,372,530 | -0.20(-1.00%) |
Jul 23, 2013 | 20.23 | 20.23 | 19.91 | 19.97 | 5,006,134 | -0.08(-0.41%) |
Jul 22, 2013 | 19.92 | 20.22 | 19.73 | 20.05 | 10,949,856 | +0.25(+1.26%) |
Jul 19, 2013 | 19.50 | 19.93 | 19.11 | 19.80 | 9,073,756 | +0.35(+1.80%) |
Jul 18, 2013 | 18.79 | 19.46 | 18.74 | 19.45 | 14,449,007 | +1.20(+6.57%) |
Jul 17, 2013 | 18.27 | 18.42 | 18.16 | 18.25 | 4,076,052 | +0.05(+0.27%) |
Jul 16, 2013 | 18.52 | 18.71 | 18.10 | 18.20 | 4,281,014 | -0.27(-1.44%) |
Jul 15, 2013 | 18.34 | 18.49 | 18.12 | 18.47 | 6,420,992 | +0.17(+0.96%) |
Jul 12, 2013 | 18.11 | 18.30 | 17.84 | 18.29 | 3,342,795 | +0.16(+0.87%) |
Jul 11, 2013 | 17.98 | 18.22 | 17.90 | 18.14 | 9,680,413 | +0.52(+2.93%) |
Jul 10, 2013 | 17.46 | 17.65 | 17.22 | 17.62 | 3,506,118 | +0.20(+1.15%) |
Jul 09, 2013 | 17.19 | 17.44 | 17.03 | 17.42 | 4,400,413 | +0.34(+2.00%) |
Jul 08, 2013 | 17.40 | 17.64 | 17.01 | 17.08 | 6,007,131 | -0.19(-1.11%) |
Jul 05, 2013 | 17.23 | 17.28 | 16.91 | 17.27 | 6,825,880 | +0.20(+1.17%) |
Jul 03, 2013 | 17.20 | 17.21 | 16.93 | 17.07 | 1,650,962 | -0.18(-1.06%) |
Jul 02, 2013 | 17.44 | 17.55 | 17.13 | 17.25 | 3,876,839 | -0.22(-1.24%) |
Jul 01, 2013 | 17.65 | 17.89 | 17.44 | 17.47 | 4,068,287 | -0.06(-0.33%) |
Jun 28, 2013 | 17.31 | 17.56 | 17.09 | 17.53 | 4,430,574 | +0.47(+2.78%) |
Jun 26, 2013 | 17.21 | 17.31 | 17.04 | 17.05 | 8,382,465 | +0.13(+0.79%) |
Jun 25, 2013 | 16.85 | 17.25 | 16.62 | 16.92 | 6,336,600 | +0.45(+2.73%) |
Jun 24, 2013 | 16.85 | 16.85 | 16.22 | 16.47 | 11,127,156 | -0.58(-3.42%) |
Jun 21, 2013 | 17.23 | 17.30 | 16.70 | 17.05 | 9,556,801 | +0.11(+0.64%) |
Jun 20, 2013 | 17.48 | 17.55 | 16.86 | 16.95 | 5,297,406 | -0.74(-4.19%) |
Jun 19, 2013 | 17.90 | 18.10 | 17.69 | 17.69 | 3,353,961 | -0.28(-1.57%) |
Jun 18, 2013 | 17.87 | 18.04 | 17.77 | 17.97 | 2,641,375 | +0.08(+0.47%) |
Jun 17, 2013 | 17.66 | 18.14 | 17.65 | 17.89 | 4,179,091 | +0.55(+3.17%) |
Jun 14, 2013 | 17.68 | 17.95 | 17.29 | 17.34 | 5,133,409 | -0.26(-1.47%) |
Jun 13, 2013 | 17.26 | 17.65 | 17.04 | 17.60 | 3,997,385 | +0.33(+1.93%) |
Jun 12, 2013 | 17.73 | 17.83 | 17.20 | 17.26 | 5,119,609 | -0.22(-1.24%) |
Jun 11, 2013 | 17.98 | 18.14 | 17.47 | 17.48 | 4,673,570 | -0.81(-4.42%) |
Jun 10, 2013 | 18.14 | 18.41 | 17.96 | 18.29 | 4,465,499 | +0.25(+1.38%) |
Jun 07, 2013 | 17.70 | 18.26 | 17.64 | 18.04 | 5,038,532 | +0.56(+3.19%) |
Jun 06, 2013 | 17.35 | 17.70 | 17.32 | 17.48 | 5,597,387 | +0.08(+0.48%) |
Jun 05, 2013 | 17.51 | 17.74 | 16.66 | 17.40 | 9,996,060 | -0.12(-0.71%) |
Jun 04, 2013 | 18.23 | 18.47 | 17.52 | 17.52 | 6,964,292 | -0.67(-3.66%) |
Jun 03, 2013 | 18.34 | 18.56 | 18.03 | 18.19 | 6,635,383 | -0.03(-0.18%) |
May 31, 2013 | 18.68 | 18.83 | 18.19 | 18.22 | 4,206,838 | -0.56(-2.97%) |
May 30, 2013 | 18.64 | 18.83 | 18.31 | 18.78 | 5,487,525 | +0.22(+1.21%) |
May 29, 2013 | 19.23 | 19.31 | 18.31 | 18.55 | 7,509,633 | -0.67(-3.51%) |
May 28, 2013 | 19.19 | 19.38 | 18.94 | 19.23 | 6,062,715 | +0.37(+1.99%) |
May 24, 2013 | 18.32 | 18.93 | 18.31 | 18.85 | 6,194,247 | +0.33(+1.80%) |
May 23, 2013 | 17.80 | 18.59 | 17.57 | 18.52 | 11,314,491 | -0.11(-0.58%) |
May 22, 2013 | 19.41 | 19.64 | 18.00 | 18.63 | 9,113,612 | -0.79(-4.07%) |
May 21, 2013 | 19.59 | 19.81 | 19.38 | 19.42 | 7,815,685 | -0.07(-0.38%) |
May 20, 2013 | 19.58 | 19.73 | 19.35 | 19.49 | 6,736,105 | -0.02(-0.13%) |
May 17, 2013 | 19.29 | 19.60 | 19.23 | 19.52 | 6,579,659 | +0.42(+2.22%) |
May 16, 2013 | 19.03 | 19.29 | 18.90 | 19.09 | 5,874,582 | +0.25(+1.33%) |
May 15, 2013 | 18.74 | 18.89 | 18.53 | 18.84 | 5,454,847 | +0.37(+1.98%) |
May 13, 2013 | 18.46 | 18.60 | 18.40 | 18.48 | 3,529,434 | +0.21(+1.14%) |
May 10, 2013 | 18.37 | 18.54 | 18.13 | 18.27 | 2,904,220 | -0.04(-0.23%) |
May 09, 2013 | 18.69 | 18.85 | 18.29 | 18.31 | 6,615,375 | -0.37(-2.00%) |
May 08, 2013 | 18.67 | 18.79 | 18.47 | 18.69 | 7,156,691 | +0.20(+1.08%) |
May 07, 2013 | 19.14 | 19.39 | 18.48 | 18.49 | 13,069,754 | -0.23(-1.25%) |
May 06, 2013 | 18.41 | 18.80 | 18.34 | 18.72 | 7,791,187 | +0.62(+3.40%) |
May 03, 2013 | 17.65 | 18.10 | 17.30 | 18.10 | 10,942,186 | +0.81(+4.67%) |
May 02, 2013 | 17.08 | 17.56 | 16.97 | 17.30 | 5,714,233 | +0.36(+2.11%) |