Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.07 | 19.15 | 18.77 | 18.90 | 7,843,143 | -0.06(-0.31%) |
Jul 30, 2013 | 19.06 | 19.12 | 18.84 | 18.96 | 6,914,578 | -0.07(-0.35%) |
Jul 29, 2013 | 18.96 | 19.05 | 18.83 | 19.03 | 3,749,461 | +0.04(+0.22%) |
Jul 26, 2013 | 18.97 | 19.22 | 18.93 | 18.99 | 4,840,997 | -0.11(-0.56%) |
Jul 25, 2013 | 18.92 | 19.27 | 18.88 | 19.09 | 5,255,523 | +0.07(+0.38%) |
Jul 24, 2013 | 19.31 | 19.33 | 18.94 | 19.02 | 6,548,547 | -0.28(-1.45%) |
Jul 23, 2013 | 19.12 | 19.45 | 19.08 | 19.30 | 7,379,038 | +0.20(+1.06%) |
Jul 22, 2013 | 19.10 | 19.18 | 19.03 | 19.10 | 4,153,666 | +0.09(+0.47%) |
Jul 19, 2013 | 18.72 | 19.06 | 18.72 | 19.01 | 4,945,347 | +0.26(+1.37%) |
Jul 18, 2013 | 18.81 | 18.97 | 18.73 | 18.75 | 5,633,299 | +0.02(+0.10%) |
Jul 17, 2013 | 18.67 | 18.82 | 18.54 | 18.73 | 5,851,113 | +0.05(+0.26%) |
Jul 16, 2013 | 18.53 | 18.71 | 18.36 | 18.69 | 6,397,158 | +0.16(+0.87%) |
Jul 15, 2013 | 18.64 | 18.70 | 18.50 | 18.53 | 5,598,606 | -0.12(-0.64%) |
Jul 12, 2013 | 19.04 | 19.06 | 18.51 | 18.64 | 8,341,099 | -0.31(-1.64%) |
Jul 11, 2013 | 18.54 | 19.00 | 18.43 | 18.96 | 10,710,965 | +0.69(+3.80%) |
Jul 10, 2013 | 18.26 | 18.43 | 18.12 | 18.26 | 7,330,029 | +0.11(+0.59%) |
Jul 09, 2013 | 17.99 | 18.19 | 17.88 | 18.15 | 7,401,091 | +0.27(+1.54%) |
Jul 08, 2013 | 17.69 | 17.88 | 17.59 | 17.88 | 5,387,962 | +0.26(+1.46%) |
Jul 05, 2013 | 17.77 | 17.78 | 17.36 | 17.62 | 8,328,463 | -0.09(-0.51%) |
Jul 03, 2013 | 17.77 | 17.81 | 17.62 | 17.71 | 6,595,364 | +0.05(+0.30%) |
Jul 02, 2013 | 17.63 | 17.72 | 17.48 | 17.66 | 5,928,351 | +0.04(+0.20%) |
Jul 01, 2013 | 17.73 | 17.89 | 17.60 | 17.62 | 3,990,526 | +0.00(+0.00%) |
Jun 28, 2013 | 17.63 | 17.86 | 17.53 | 17.62 | 8,627,491 | +0.24(+1.37%) |
Jun 26, 2013 | 17.36 | 17.39 | 17.15 | 17.38 | 10,300,844 | +0.11(+0.66%) |
Jun 25, 2013 | 17.32 | 17.42 | 17.12 | 17.27 | 10,244,030 | -0.05(-0.28%) |
Jun 24, 2013 | 17.29 | 17.43 | 16.92 | 17.32 | 13,021,633 | -0.32(-1.83%) |
Jun 21, 2013 | 17.71 | 17.78 | 17.43 | 17.64 | 11,352,959 | -0.14(-0.77%) |
Jun 20, 2013 | 17.86 | 18.01 | 17.61 | 17.78 | 8,973,346 | -0.55(-3.00%) |
Jun 19, 2013 | 18.55 | 18.64 | 18.26 | 18.33 | 7,125,359 | -0.23(-1.26%) |
Jun 18, 2013 | 18.29 | 18.75 | 18.25 | 18.56 | 7,865,344 | +0.22(+1.17%) |
Jun 17, 2013 | 18.32 | 18.48 | 18.26 | 18.35 | 4,922,927 | +0.16(+0.89%) |
Jun 14, 2013 | 18.42 | 18.47 | 18.15 | 18.18 | 4,680,287 | -0.22(-1.17%) |
Jun 13, 2013 | 18.03 | 18.47 | 17.97 | 18.40 | 6,702,319 | +0.32(+1.75%) |
Jun 12, 2013 | 18.41 | 18.45 | 18.01 | 18.08 | 5,448,184 | -0.14(-0.75%) |
Jun 11, 2013 | 18.42 | 18.46 | 18.20 | 18.22 | 5,750,034 | -0.43(-2.31%) |
Jun 10, 2013 | 18.53 | 18.76 | 18.49 | 18.65 | 5,710,110 | +0.10(+0.55%) |
Jun 07, 2013 | 18.39 | 18.57 | 18.22 | 18.55 | 4,594,516 | +0.16(+0.84%) |
Jun 06, 2013 | 18.18 | 18.41 | 18.06 | 18.39 | 8,105,985 | +0.17(+0.95%) |
Jun 05, 2013 | 18.30 | 18.33 | 18.18 | 18.22 | 7,216,102 | -0.14(-0.75%) |
Jun 04, 2013 | 18.20 | 18.41 | 18.09 | 18.36 | 5,860,774 | +0.13(+0.69%) |
Jun 03, 2013 | 18.13 | 18.26 | 18.02 | 18.23 | 8,560,539 | +0.12(+0.66%) |
May 31, 2013 | 18.53 | 18.59 | 18.11 | 18.11 | 8,767,255 | -0.62(-3.29%) |
May 30, 2013 | 18.73 | 18.85 | 18.57 | 18.73 | 5,803,940 | -0.05(-0.29%) |
May 29, 2013 | 18.48 | 18.81 | 18.45 | 18.78 | 7,084,066 | +0.19(+1.00%) |
May 28, 2013 | 18.69 | 18.75 | 18.54 | 18.60 | 8,894,663 | +0.10(+0.55%) |
May 24, 2013 | 18.55 | 18.63 | 18.43 | 18.50 | 8,517,148 | -0.27(-1.43%) |
May 23, 2013 | 18.36 | 18.82 | 18.28 | 18.76 | 11,794,191 | +0.05(+0.29%) |
May 22, 2013 | 18.96 | 19.33 | 18.59 | 18.71 | 11,667,817 | -0.39(-2.06%) |
May 21, 2013 | 19.19 | 19.41 | 19.03 | 19.10 | 7,122,429 | -0.23(-1.21%) |
May 20, 2013 | 19.07 | 19.39 | 19.06 | 19.34 | 4,429,614 | +0.22(+1.12%) |
May 17, 2013 | 18.85 | 19.21 | 18.74 | 19.12 | 9,262,383 | +0.29(+1.55%) |
May 16, 2013 | 18.86 | 19.11 | 18.78 | 18.83 | 7,315,015 | -0.10(-0.51%) |
May 15, 2013 | 18.79 | 19.02 | 18.72 | 18.93 | 9,887,526 | -0.04(-0.19%) |
May 13, 2013 | 18.94 | 18.97 | 18.76 | 18.96 | 8,919,688 | +0.02(+0.13%) |
May 10, 2013 | 18.75 | 18.96 | 18.69 | 18.94 | 7,837,112 | -0.01(-0.03%) |
May 09, 2013 | 19.08 | 19.14 | 18.90 | 18.94 | 8,915,933 | -0.17(-0.91%) |
May 08, 2013 | 18.72 | 19.22 | 18.72 | 19.12 | 11,482,087 | +0.41(+2.17%) |
May 07, 2013 | 18.35 | 18.75 | 18.35 | 18.71 | 12,134,983 | +0.43(+2.35%) |
May 06, 2013 | 18.53 | 18.53 | 18.23 | 18.28 | 7,441,842 | -0.16(-0.87%) |
May 03, 2013 | 18.44 | 18.58 | 18.26 | 18.44 | 13,907,640 | +0.18(+0.98%) |
May 02, 2013 | 18.21 | 18.32 | 18.01 | 18.26 | 12,531,801 | +0.11(+0.63%) |