Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.02 | 14.71 | 13.95 | 14.40 | 18,499,536 | +0.39(+2.78%) |
Jul 30, 2013 | 14.34 | 14.44 | 13.98 | 14.01 | 20,769,142 | -0.18(-1.28%) |
Jul 29, 2013 | 14.07 | 14.46 | 14.07 | 14.19 | 15,796,278 | +0.03(+0.18%) |
Jul 26, 2013 | 14.30 | 14.57 | 14.06 | 14.17 | 20,837,986 | -0.16(-1.15%) |
Jul 25, 2013 | 14.80 | 14.90 | 13.97 | 14.33 | 36,640,232 | -1.65(-10.30%) |
Jul 24, 2013 | 16.73 | 16.92 | 15.72 | 15.98 | 14,897,764 | -0.77(-4.60%) |
Jul 23, 2013 | 16.63 | 16.84 | 16.55 | 16.75 | 5,412,723 | +0.17(+1.04%) |
Jul 22, 2013 | 16.86 | 16.89 | 16.34 | 16.58 | 8,998,501 | -0.19(-1.14%) |
Jul 19, 2013 | 16.52 | 16.89 | 16.44 | 16.77 | 5,841,696 | +0.22(+1.31%) |
Jul 18, 2013 | 16.91 | 17.05 | 16.49 | 16.55 | 6,774,230 | -0.32(-1.92%) |
Jul 17, 2013 | 16.69 | 17.14 | 16.44 | 16.87 | 7,769,933 | +0.18(+1.06%) |
Jul 16, 2013 | 16.90 | 17.29 | 16.56 | 16.70 | 10,921,991 | -0.23(-1.33%) |
Jul 15, 2013 | 17.50 | 17.57 | 16.80 | 16.92 | 8,594,082 | -0.59(-3.36%) |
Jul 12, 2013 | 17.67 | 17.81 | 17.35 | 17.51 | 6,019,110 | -0.15(-0.83%) |
Jul 11, 2013 | 17.42 | 17.75 | 17.28 | 17.66 | 14,512,539 | +1.19(+7.20%) |
Jul 10, 2013 | 16.52 | 16.72 | 16.26 | 16.47 | 7,881,273 | -0.03(-0.16%) |
Jul 09, 2013 | 15.77 | 16.70 | 15.77 | 16.50 | 15,059,125 | +0.86(+5.48%) |
Jul 08, 2013 | 16.17 | 16.28 | 15.60 | 15.64 | 9,761,027 | -0.46(-2.85%) |
Jul 05, 2013 | 16.72 | 16.72 | 15.82 | 16.10 | 9,063,760 | -0.48(-2.92%) |
Jul 03, 2013 | 16.34 | 16.63 | 16.33 | 16.58 | 3,524,130 | +0.13(+0.79%) |
Jul 02, 2013 | 16.48 | 16.73 | 16.34 | 16.45 | 8,958,256 | -0.10(-0.58%) |
Jul 01, 2013 | 16.57 | 16.88 | 16.51 | 16.55 | 6,469,097 | +0.12(+0.74%) |
Jun 28, 2013 | 16.76 | 16.78 | 16.30 | 16.43 | 16,136,169 | -0.36(-2.12%) |
Jun 27, 2013 | 16.71 | 16.83 | 16.35 | 16.78 | 13,762,504 | +0.30(+1.84%) |
Jun 26, 2013 | 16.64 | 16.78 | 16.32 | 16.48 | 13,679,670 | +0.01(+0.05%) |
Jun 25, 2013 | 16.49 | 16.86 | 16.29 | 16.47 | 18,098,104 | +0.61(+3.88%) |
Jun 24, 2013 | 15.53 | 16.16 | 15.37 | 15.86 | 14,077,916 | -0.43(-2.66%) |
Jun 21, 2013 | 16.64 | 16.67 | 15.68 | 16.29 | 16,291,379 | -0.05(-0.32%) |
Jun 20, 2013 | 17.43 | 17.48 | 15.87 | 16.34 | 32,787,330 | -1.64(-9.10%) |
Jun 19, 2013 | 18.66 | 18.71 | 17.95 | 17.98 | 8,786,874 | -0.63(-3.40%) |
Jun 18, 2013 | 18.52 | 18.72 | 18.07 | 18.61 | 8,204,594 | +0.06(+0.33%) |
Jun 17, 2013 | 18.26 | 18.84 | 18.14 | 18.55 | 9,121,497 | +0.48(+2.68%) |
Jun 14, 2013 | 18.09 | 18.41 | 18.04 | 18.07 | 6,565,132 | -0.07(-0.38%) |
Jun 13, 2013 | 17.32 | 18.20 | 17.30 | 18.13 | 7,933,868 | +0.81(+4.65%) |
Jun 12, 2013 | 17.64 | 17.68 | 17.25 | 17.33 | 8,064,630 | -0.09(-0.50%) |
Jun 11, 2013 | 17.58 | 17.93 | 17.32 | 17.42 | 6,691,699 | -0.46(-2.57%) |
Jun 10, 2013 | 18.26 | 18.32 | 17.45 | 17.87 | 9,689,888 | -0.36(-1.99%) |
Jun 07, 2013 | 18.46 | 18.82 | 17.91 | 18.24 | 10,079,390 | -0.03(-0.19%) |
Jun 06, 2013 | 17.38 | 18.34 | 17.28 | 18.27 | 12,103,118 | +0.81(+4.66%) |
Jun 05, 2013 | 17.73 | 17.75 | 17.28 | 17.46 | 14,969,187 | -0.35(-1.95%) |
Jun 04, 2013 | 18.48 | 18.67 | 17.73 | 17.81 | 15,414,207 | -0.66(-3.56%) |
Jun 03, 2013 | 18.90 | 18.90 | 17.96 | 18.46 | 10,930,863 | -0.23(-1.25%) |
May 31, 2013 | 19.02 | 19.38 | 18.68 | 18.70 | 7,120,424 | -0.45(-2.35%) |
May 30, 2013 | 19.21 | 19.43 | 18.89 | 19.15 | 5,594,977 | +0.05(+0.27%) |
May 29, 2013 | 19.55 | 19.55 | 18.90 | 19.10 | 8,153,778 | -0.64(-3.25%) |
May 28, 2013 | 20.06 | 20.31 | 19.47 | 19.74 | 7,364,170 | +0.05(+0.26%) |
May 24, 2013 | 19.42 | 19.70 | 19.13 | 19.68 | 8,878,126 | +0.17(+0.89%) |
May 23, 2013 | 19.04 | 19.80 | 18.79 | 19.51 | 16,712,305 | +0.09(+0.45%) |
May 22, 2013 | 19.83 | 20.46 | 19.22 | 19.42 | 15,957,641 | -0.54(-2.69%) |
May 21, 2013 | 20.50 | 20.69 | 19.60 | 19.96 | 12,365,914 | -0.48(-2.37%) |
May 20, 2013 | 20.63 | 20.93 | 20.34 | 20.45 | 6,985,002 | -0.29(-1.42%) |
May 17, 2013 | 20.33 | 20.84 | 20.33 | 20.74 | 8,094,085 | +0.52(+2.57%) |
May 16, 2013 | 20.66 | 20.91 | 19.94 | 20.22 | 13,875,883 | -0.55(-2.63%) |
May 15, 2013 | 20.96 | 21.19 | 20.60 | 20.77 | 9,820,067 | +0.51(+2.52%) |
May 13, 2013 | 20.05 | 20.39 | 19.97 | 20.26 | 6,617,301 | +0.15(+0.73%) |
May 10, 2013 | 19.79 | 20.13 | 19.60 | 20.11 | 7,267,262 | +0.32(+1.62%) |
May 09, 2013 | 19.78 | 20.43 | 19.71 | 19.79 | 13,664,931 | -0.01(-0.04%) |
May 08, 2013 | 19.80 | 19.83 | 19.41 | 19.80 | 9,007,054 | -0.01(-0.04%) |
May 07, 2013 | 19.63 | 19.84 | 19.39 | 19.81 | 9,620,944 | +0.20(+1.02%) |
May 06, 2013 | 19.29 | 19.70 | 19.14 | 19.61 | 8,604,145 | +0.28(+1.43%) |
May 03, 2013 | 19.36 | 19.43 | 18.96 | 19.33 | 15,631,605 | +0.34(+1.78%) |
May 02, 2013 | 18.26 | 19.01 | 18.22 | 18.99 | 12,564,598 | +0.89(+4.93%) |