Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.67 | 15.80 | 15.06 | 15.40 | 9,598,161 | -0.21(-1.35%) |
Jul 30, 2013 | 15.49 | 15.93 | 15.30 | 15.61 | 12,390,329 | +0.80(+5.37%) |
Jul 29, 2013 | 14.86 | 15.08 | 14.78 | 14.81 | 10,853,846 | -0.07(-0.50%) |
Jul 26, 2013 | 14.94 | 15.12 | 14.78 | 14.89 | 7,407,733 | -0.13(-0.85%) |
Jul 25, 2013 | 15.29 | 15.33 | 14.69 | 15.01 | 7,867,266 | -0.42(-2.72%) |
Jul 24, 2013 | 15.88 | 16.06 | 15.30 | 15.43 | 6,121,597 | -0.41(-2.60%) |
Jul 23, 2013 | 15.74 | 15.91 | 15.67 | 15.85 | 4,049,222 | +0.16(+1.00%) |
Jul 22, 2013 | 15.76 | 15.69 | 15.43 | 15.69 | 4,022,265 | +0.02(+0.10%) |
Jul 19, 2013 | 15.46 | 15.69 | 15.33 | 15.67 | 3,916,029 | +0.32(+2.05%) |
Jul 18, 2013 | 15.42 | 15.61 | 15.30 | 15.36 | 3,406,196 | -0.06(-0.39%) |
Jul 17, 2013 | 15.49 | 15.52 | 15.08 | 15.42 | 2,748,425 | -0.02(-0.10%) |
Jul 16, 2013 | 15.36 | 15.80 | 15.19 | 15.43 | 5,415,088 | +0.12(+0.78%) |
Jul 15, 2013 | 15.61 | 15.79 | 15.31 | 15.31 | 4,705,087 | -0.26(-1.64%) |
Jul 12, 2013 | 15.54 | 15.76 | 15.45 | 15.57 | 4,569,582 | -0.03(-0.19%) |
Jul 11, 2013 | 15.29 | 15.94 | 15.27 | 15.60 | 9,901,458 | +0.67(+4.47%) |
Jul 10, 2013 | 15.01 | 15.07 | 14.79 | 14.93 | 4,164,778 | -0.07(-0.50%) |
Jul 09, 2013 | 14.66 | 15.13 | 14.49 | 15.01 | 4,587,167 | +0.52(+3.57%) |
Jul 08, 2013 | 14.95 | 15.01 | 14.47 | 14.49 | 4,991,540 | -0.36(-2.43%) |
Jul 05, 2013 | 15.11 | 15.12 | 14.48 | 14.85 | 3,954,337 | -0.13(-0.85%) |
Jul 03, 2013 | 14.74 | 15.10 | 14.70 | 14.98 | 2,907,065 | +0.15(+1.01%) |
Jul 02, 2013 | 15.09 | 15.17 | 14.80 | 14.83 | 5,118,080 | -0.28(-1.86%) |
Jul 01, 2013 | 14.67 | 15.14 | 14.65 | 15.11 | 5,666,929 | +0.53(+3.64%) |
Jun 28, 2013 | 14.88 | 14.90 | 14.57 | 14.58 | 6,174,651 | -0.40(-2.65%) |
Jun 27, 2013 | 14.55 | 15.02 | 14.38 | 14.97 | 6,954,702 | +0.60(+4.16%) |
Jun 26, 2013 | 14.42 | 14.67 | 14.31 | 14.37 | 4,038,991 | +0.12(+0.84%) |
Jun 25, 2013 | 14.38 | 14.56 | 13.99 | 14.25 | 8,122,050 | +0.10(+0.69%) |
Jun 24, 2013 | 13.99 | 14.38 | 13.78 | 14.16 | 9,117,258 | -0.10(-0.68%) |
Jun 21, 2013 | 14.82 | 14.82 | 13.78 | 14.25 | 14,132,971 | -0.42(-2.85%) |
Jun 20, 2013 | 15.41 | 15.44 | 14.59 | 14.67 | 8,363,882 | -0.96(-6.12%) |
Jun 19, 2013 | 16.06 | 16.15 | 15.62 | 15.63 | 5,277,967 | -0.49(-3.02%) |
Jun 18, 2013 | 15.77 | 16.15 | 15.70 | 16.12 | 4,812,564 | +0.37(+2.38%) |
Jun 17, 2013 | 15.70 | 15.94 | 15.57 | 15.74 | 6,790,967 | +0.19(+1.25%) |
Jun 14, 2013 | 15.67 | 15.96 | 15.44 | 15.55 | 6,309,760 | -0.11(-0.72%) |
Jun 13, 2013 | 14.80 | 15.68 | 14.80 | 15.66 | 7,362,214 | +0.79(+5.33%) |
Jun 12, 2013 | 14.79 | 15.11 | 14.61 | 14.87 | 9,229,950 | +0.25(+1.69%) |
Jun 11, 2013 | 14.76 | 15.06 | 14.58 | 14.62 | 5,476,166 | -0.40(-2.64%) |
Jun 10, 2013 | 15.22 | 15.32 | 14.67 | 15.02 | 6,177,191 | -0.10(-0.64%) |
Jun 07, 2013 | 15.15 | 15.51 | 14.88 | 15.11 | 5,758,877 | +0.04(+0.25%) |
Jun 06, 2013 | 15.03 | 15.11 | 14.58 | 15.08 | 7,244,348 | +0.34(+2.28%) |
Jun 05, 2013 | 15.04 | 15.10 | 14.65 | 14.74 | 7,083,102 | -0.23(-1.55%) |
Jun 04, 2013 | 15.55 | 15.86 | 14.91 | 14.97 | 8,879,429 | -0.54(-3.47%) |
Jun 03, 2013 | 15.80 | 15.83 | 15.06 | 15.51 | 9,370,024 | -0.21(-1.33%) |
May 31, 2013 | 15.90 | 16.19 | 15.71 | 15.72 | 5,255,230 | -0.24(-1.50%) |
May 30, 2013 | 15.97 | 16.16 | 15.77 | 15.96 | 7,063,283 | +0.01(+0.05%) |
May 29, 2013 | 16.42 | 16.43 | 15.93 | 15.95 | 6,190,584 | -0.56(-3.40%) |
May 28, 2013 | 16.84 | 16.95 | 16.40 | 16.51 | 4,442,369 | -0.04(-0.27%) |
May 24, 2013 | 16.42 | 16.57 | 16.11 | 16.56 | 3,530,357 | -0.02(-0.14%) |
May 23, 2013 | 16.09 | 16.69 | 15.90 | 16.58 | 6,761,069 | +0.24(+1.46%) |
May 22, 2013 | 16.59 | 16.93 | 16.15 | 16.34 | 10,475,825 | -0.15(-0.91%) |
May 21, 2013 | 16.74 | 16.96 | 16.42 | 16.49 | 9,699,599 | -0.13(-0.81%) |
May 20, 2013 | 16.98 | 17.07 | 16.55 | 16.63 | 5,497,906 | -0.38(-2.24%) |
May 17, 2013 | 16.75 | 17.06 | 16.71 | 17.01 | 4,306,628 | +0.40(+2.39%) |
May 16, 2013 | 16.81 | 16.94 | 16.38 | 16.61 | 5,247,467 | -0.29(-1.73%) |
May 15, 2013 | 16.46 | 16.95 | 16.42 | 16.90 | 6,792,417 | +0.88(+5.46%) |
May 13, 2013 | 16.15 | 16.30 | 15.95 | 16.03 | 3,401,770 | -0.10(-0.60%) |
May 10, 2013 | 15.86 | 16.13 | 15.71 | 16.12 | 5,160,587 | +0.32(+2.04%) |
May 09, 2013 | 15.97 | 16.28 | 15.77 | 15.80 | 8,936,247 | -0.20(-1.26%) |
May 08, 2013 | 16.15 | 16.15 | 15.91 | 16.00 | 5,038,524 | -0.13(-0.83%) |
May 07, 2013 | 16.21 | 16.26 | 15.88 | 16.14 | 7,227,980 | -0.01(-0.05%) |
May 06, 2013 | 16.16 | 16.27 | 16.02 | 16.15 | 7,079,254 | -0.01(-0.05%) |
May 03, 2013 | 15.91 | 16.38 | 15.68 | 16.15 | 9,925,673 | +0.48(+3.05%) |
May 02, 2013 | 15.05 | 15.78 | 15.05 | 15.68 | 8,249,788 | +0.64(+4.23%) |