Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.75 | 15.88 | 15.14 | 15.48 | 9,549,297 | -0.21(-1.35%) |
Jul 30, 2013 | 15.57 | 16.01 | 15.38 | 15.69 | 12,327,250 | +0.80(+5.37%) |
Jul 29, 2013 | 14.94 | 15.16 | 14.86 | 14.89 | 10,798,589 | -0.08(-0.50%) |
Jul 26, 2013 | 15.02 | 15.20 | 14.86 | 14.96 | 7,370,020 | -0.13(-0.85%) |
Jul 25, 2013 | 15.37 | 15.41 | 14.77 | 15.09 | 7,827,214 | -0.42(-2.72%) |
Jul 24, 2013 | 15.97 | 16.15 | 15.38 | 15.51 | 6,090,433 | -0.41(-2.60%) |
Jul 23, 2013 | 15.82 | 15.99 | 15.75 | 15.93 | 4,028,608 | +0.16(+1.00%) |
Jul 22, 2013 | 15.85 | 15.77 | 15.51 | 15.77 | 4,001,788 | +0.02(+0.10%) |
Jul 19, 2013 | 15.54 | 15.77 | 15.41 | 15.75 | 3,896,093 | +0.32(+2.05%) |
Jul 18, 2013 | 15.50 | 15.69 | 15.38 | 15.44 | 3,388,855 | -0.06(-0.39%) |
Jul 17, 2013 | 15.57 | 15.60 | 15.16 | 15.50 | 2,734,432 | -0.02(-0.10%) |
Jul 16, 2013 | 15.44 | 15.88 | 15.27 | 15.51 | 5,387,520 | +0.12(+0.78%) |
Jul 15, 2013 | 15.69 | 15.88 | 15.39 | 15.39 | 4,681,133 | -0.26(-1.64%) |
Jul 12, 2013 | 15.62 | 15.85 | 15.53 | 15.65 | 4,546,318 | -0.03(-0.19%) |
Jul 11, 2013 | 15.37 | 16.03 | 15.35 | 15.68 | 9,851,050 | +0.67(+4.47%) |
Jul 10, 2013 | 15.09 | 15.14 | 14.86 | 15.01 | 4,143,575 | -0.08(-0.50%) |
Jul 09, 2013 | 14.74 | 15.20 | 14.56 | 15.08 | 4,563,814 | +0.52(+3.57%) |
Jul 08, 2013 | 15.02 | 15.09 | 14.54 | 14.56 | 4,966,128 | -0.36(-2.43%) |
Jul 05, 2013 | 15.19 | 15.20 | 14.56 | 14.93 | 3,934,206 | -0.13(-0.85%) |
Jul 03, 2013 | 14.82 | 15.18 | 14.77 | 15.05 | 2,892,265 | +0.15(+1.01%) |
Jul 02, 2013 | 15.17 | 15.25 | 14.87 | 14.90 | 5,092,024 | -0.28(-1.81%) |
Jul 01, 2013 | 14.73 | 15.21 | 14.72 | 15.18 | 5,640,628 | +0.53(+3.64%) |
Jun 28, 2013 | 14.94 | 14.97 | 14.64 | 14.64 | 6,145,994 | -0.40(-2.65%) |
Jun 27, 2013 | 14.62 | 15.09 | 14.45 | 15.04 | 6,922,425 | +0.60(+4.16%) |
Jun 26, 2013 | 14.49 | 14.73 | 14.37 | 14.44 | 4,020,246 | +0.12(+0.84%) |
Jun 25, 2013 | 14.45 | 14.63 | 14.06 | 14.32 | 8,084,356 | +0.10(+0.69%) |
Jun 24, 2013 | 14.06 | 14.45 | 13.84 | 14.22 | 9,074,944 | -0.10(-0.68%) |
Jun 21, 2013 | 14.89 | 14.89 | 13.85 | 14.32 | 14,067,379 | -0.42(-2.85%) |
Jun 20, 2013 | 15.48 | 15.51 | 14.66 | 14.74 | 8,325,065 | -0.96(-6.12%) |
Jun 19, 2013 | 16.14 | 16.23 | 15.70 | 15.70 | 5,253,472 | -0.49(-3.02%) |
Jun 18, 2013 | 15.84 | 16.23 | 15.77 | 16.19 | 4,790,229 | +0.38(+2.38%) |
Jun 17, 2013 | 15.77 | 16.01 | 15.64 | 15.82 | 6,759,450 | +0.20(+1.25%) |
Jun 14, 2013 | 15.74 | 16.04 | 15.51 | 15.62 | 6,280,476 | -0.11(-0.72%) |
Jun 13, 2013 | 14.87 | 15.76 | 14.87 | 15.73 | 7,328,046 | +0.80(+5.33%) |
Jun 12, 2013 | 14.85 | 15.19 | 14.67 | 14.94 | 9,187,114 | +0.25(+1.69%) |
Jun 11, 2013 | 14.82 | 15.13 | 14.65 | 14.69 | 5,450,751 | -0.40(-2.64%) |
Jun 10, 2013 | 15.29 | 15.40 | 14.74 | 15.09 | 6,148,523 | -0.10(-0.64%) |
Jun 07, 2013 | 15.22 | 15.58 | 14.95 | 15.19 | 5,732,150 | +0.04(+0.25%) |
Jun 06, 2013 | 15.10 | 15.18 | 14.64 | 15.15 | 7,210,727 | +0.34(+2.28%) |
Jun 05, 2013 | 15.11 | 15.17 | 14.72 | 14.81 | 7,050,229 | -0.23(-1.55%) |
Jun 04, 2013 | 15.62 | 15.94 | 14.98 | 15.04 | 8,838,219 | -0.54(-3.47%) |
Jun 03, 2013 | 15.88 | 15.90 | 15.13 | 15.58 | 9,326,538 | -0.21(-1.33%) |
May 31, 2013 | 15.97 | 16.27 | 15.79 | 15.79 | 5,230,840 | -0.24(-1.50%) |
May 30, 2013 | 16.05 | 16.24 | 15.85 | 16.03 | 7,030,503 | +0.01(+0.05%) |
May 29, 2013 | 16.49 | 16.51 | 16.00 | 16.03 | 6,161,853 | -0.56(-3.40%) |
May 28, 2013 | 16.92 | 17.03 | 16.48 | 16.59 | 4,421,752 | -0.05(-0.27%) |
May 24, 2013 | 16.49 | 16.64 | 16.18 | 16.64 | 3,513,973 | -0.02(-0.14%) |
May 23, 2013 | 16.17 | 16.77 | 15.97 | 16.66 | 6,729,690 | +0.24(+1.46%) |
May 22, 2013 | 16.67 | 17.01 | 16.22 | 16.42 | 10,427,206 | -0.15(-0.91%) |
May 21, 2013 | 16.82 | 17.04 | 16.49 | 16.57 | 9,654,583 | -0.14(-0.81%) |
May 20, 2013 | 17.06 | 17.15 | 16.63 | 16.70 | 5,472,390 | -0.38(-2.24%) |
May 17, 2013 | 16.83 | 17.14 | 16.79 | 17.09 | 4,286,640 | +0.40(+2.39%) |
May 16, 2013 | 16.88 | 17.02 | 16.45 | 16.69 | 5,223,113 | -0.29(-1.73%) |
May 15, 2013 | 16.54 | 17.03 | 16.49 | 16.98 | 6,760,893 | +0.88(+5.46%) |
May 13, 2013 | 16.22 | 16.38 | 16.03 | 16.10 | 3,385,983 | -0.10(-0.60%) |
May 10, 2013 | 15.94 | 16.21 | 15.79 | 16.20 | 5,136,636 | +0.32(+2.04%) |
May 09, 2013 | 16.05 | 16.36 | 15.84 | 15.88 | 8,894,774 | -0.20(-1.26%) |
May 08, 2013 | 16.22 | 16.22 | 15.98 | 16.08 | 5,015,140 | -0.14(-0.83%) |
May 07, 2013 | 16.29 | 16.34 | 15.95 | 16.21 | 7,194,435 | -0.01(-0.05%) |
May 06, 2013 | 16.24 | 16.34 | 16.09 | 16.22 | 7,046,399 | -0.01(-0.05%) |
May 03, 2013 | 15.98 | 16.45 | 15.75 | 16.23 | 9,879,608 | +0.48(+3.05%) |
May 02, 2013 | 15.12 | 15.85 | 15.12 | 15.75 | 8,211,501 | +0.64(+4.23%) |