Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.68 | 15.81 | 15.07 | 15.40 | 9,594,489 | -0.21(-1.35%) |
Jul 30, 2013 | 15.49 | 15.94 | 15.31 | 15.61 | 12,385,589 | +0.80(+5.37%) |
Jul 29, 2013 | 14.87 | 15.09 | 14.79 | 14.82 | 10,849,693 | -0.08(-0.50%) |
Jul 26, 2013 | 14.95 | 15.13 | 14.79 | 14.89 | 7,404,898 | -0.13(-0.85%) |
Jul 25, 2013 | 15.30 | 15.34 | 14.70 | 15.02 | 7,864,256 | -0.42(-2.72%) |
Jul 24, 2013 | 15.89 | 16.07 | 15.31 | 15.44 | 6,119,255 | -0.41(-2.60%) |
Jul 23, 2013 | 15.75 | 15.91 | 15.67 | 15.85 | 4,047,673 | +0.16(+1.00%) |
Jul 22, 2013 | 15.77 | 15.70 | 15.44 | 15.70 | 4,020,726 | +0.02(+0.10%) |
Jul 19, 2013 | 15.47 | 15.70 | 15.34 | 15.68 | 3,914,531 | +0.32(+2.05%) |
Jul 18, 2013 | 15.43 | 15.62 | 15.31 | 15.37 | 3,404,893 | -0.06(-0.39%) |
Jul 17, 2013 | 15.50 | 15.53 | 15.09 | 15.43 | 2,747,373 | -0.02(-0.10%) |
Jul 16, 2013 | 15.37 | 15.81 | 15.20 | 15.44 | 5,413,016 | +0.12(+0.78%) |
Jul 15, 2013 | 15.61 | 15.80 | 15.32 | 15.32 | 4,703,287 | -0.26(-1.64%) |
Jul 12, 2013 | 15.55 | 15.77 | 15.46 | 15.58 | 4,567,833 | -0.03(-0.19%) |
Jul 11, 2013 | 15.30 | 15.95 | 15.28 | 15.61 | 9,897,670 | +0.67(+4.47%) |
Jul 10, 2013 | 15.02 | 15.07 | 14.79 | 14.94 | 4,163,185 | -0.07(-0.50%) |
Jul 09, 2013 | 14.67 | 15.13 | 14.49 | 15.01 | 4,585,412 | +0.52(+3.57%) |
Jul 08, 2013 | 14.95 | 15.02 | 14.47 | 14.49 | 4,989,630 | -0.36(-2.43%) |
Jul 05, 2013 | 15.12 | 15.13 | 14.49 | 14.85 | 3,952,824 | -0.13(-0.85%) |
Jul 03, 2013 | 14.75 | 15.11 | 14.70 | 14.98 | 2,905,953 | +0.15(+1.01%) |
Jul 02, 2013 | 15.10 | 15.18 | 14.80 | 14.83 | 5,116,122 | -0.28(-1.86%) |
Jul 01, 2013 | 14.67 | 15.14 | 14.66 | 15.11 | 5,664,761 | +0.53(+3.64%) |
Jun 28, 2013 | 14.88 | 14.90 | 14.57 | 14.58 | 6,172,289 | -0.40(-2.65%) |
Jun 27, 2013 | 14.56 | 15.02 | 14.39 | 14.98 | 6,952,042 | +0.60(+4.16%) |
Jun 26, 2013 | 14.42 | 14.67 | 14.31 | 14.38 | 4,037,446 | +0.12(+0.84%) |
Jun 25, 2013 | 14.39 | 14.57 | 14.00 | 14.26 | 8,118,943 | +0.10(+0.69%) |
Jun 24, 2013 | 14.00 | 14.39 | 13.79 | 14.16 | 9,113,770 | -0.10(-0.68%) |
Jun 21, 2013 | 14.83 | 14.83 | 13.79 | 14.26 | 14,127,564 | -0.42(-2.85%) |
Jun 20, 2013 | 15.41 | 15.44 | 14.60 | 14.68 | 8,360,683 | -0.96(-6.12%) |
Jun 19, 2013 | 16.07 | 16.16 | 15.63 | 15.64 | 5,275,948 | -0.49(-3.02%) |
Jun 18, 2013 | 15.77 | 16.16 | 15.70 | 16.12 | 4,810,723 | +0.37(+2.38%) |
Jun 17, 2013 | 15.70 | 15.94 | 15.58 | 15.75 | 6,788,369 | +0.19(+1.25%) |
Jun 14, 2013 | 15.67 | 15.97 | 15.44 | 15.55 | 6,307,346 | -0.11(-0.72%) |
Jun 13, 2013 | 14.81 | 15.69 | 14.81 | 15.67 | 7,359,398 | +0.79(+5.33%) |
Jun 12, 2013 | 14.79 | 15.12 | 14.61 | 14.87 | 9,226,419 | +0.25(+1.69%) |
Jun 11, 2013 | 14.76 | 15.06 | 14.59 | 14.63 | 5,474,071 | -0.40(-2.64%) |
Jun 10, 2013 | 15.23 | 15.33 | 14.68 | 15.02 | 6,174,828 | -0.10(-0.64%) |
Jun 07, 2013 | 15.16 | 15.52 | 14.89 | 15.12 | 5,756,674 | +0.04(+0.25%) |
Jun 06, 2013 | 15.03 | 15.11 | 14.58 | 15.08 | 7,241,577 | +0.34(+2.28%) |
Jun 05, 2013 | 15.05 | 15.11 | 14.66 | 14.75 | 7,080,392 | -0.23(-1.55%) |
Jun 04, 2013 | 15.55 | 15.87 | 14.92 | 14.98 | 8,876,032 | -0.54(-3.47%) |
Jun 03, 2013 | 15.81 | 15.83 | 15.06 | 15.52 | 9,366,440 | -0.21(-1.33%) |
May 31, 2013 | 15.91 | 16.20 | 15.72 | 15.73 | 5,253,220 | -0.24(-1.50%) |
May 30, 2013 | 15.98 | 16.17 | 15.78 | 15.97 | 7,060,581 | +0.01(+0.05%) |
May 29, 2013 | 16.42 | 16.44 | 15.94 | 15.96 | 6,188,215 | -0.56(-3.40%) |
May 28, 2013 | 16.85 | 16.95 | 16.41 | 16.52 | 4,440,670 | -0.04(-0.27%) |
May 24, 2013 | 16.42 | 16.57 | 16.12 | 16.56 | 3,529,007 | -0.02(-0.14%) |
May 23, 2013 | 16.10 | 16.70 | 15.91 | 16.59 | 6,758,482 | +0.24(+1.46%) |
May 22, 2013 | 16.59 | 16.94 | 16.15 | 16.35 | 10,471,817 | -0.15(-0.91%) |
May 21, 2013 | 16.74 | 16.97 | 16.42 | 16.50 | 9,695,888 | -0.13(-0.81%) |
May 20, 2013 | 16.98 | 17.08 | 16.56 | 16.63 | 5,495,802 | -0.38(-2.24%) |
May 17, 2013 | 16.76 | 17.07 | 16.71 | 17.01 | 4,304,980 | +0.40(+2.39%) |
May 16, 2013 | 16.81 | 16.95 | 16.38 | 16.62 | 5,245,460 | -0.29(-1.73%) |
May 15, 2013 | 16.47 | 16.95 | 16.42 | 16.91 | 6,789,818 | +0.88(+5.46%) |
May 13, 2013 | 16.15 | 16.31 | 15.96 | 16.03 | 3,400,469 | -0.10(-0.60%) |
May 10, 2013 | 15.87 | 16.14 | 15.72 | 16.13 | 5,158,613 | +0.32(+2.03%) |
May 09, 2013 | 15.98 | 16.29 | 15.78 | 15.81 | 8,932,829 | -0.20(-1.26%) |
May 08, 2013 | 16.15 | 16.15 | 15.91 | 16.01 | 5,036,596 | -0.13(-0.83%) |
May 07, 2013 | 16.22 | 16.27 | 15.88 | 16.15 | 7,225,215 | -0.01(-0.05%) |
May 06, 2013 | 16.17 | 16.27 | 16.03 | 16.15 | 7,076,545 | -0.01(-0.05%) |
May 03, 2013 | 15.91 | 16.38 | 15.68 | 16.16 | 9,921,876 | +0.48(+3.05%) |
May 02, 2013 | 15.05 | 15.79 | 15.05 | 15.68 | 8,246,632 | +0.64(+4.23%) |