Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.31 | 14.80 | 14.23 | 14.62 | 2,636,436 | +0.32(+2.26%) |
Jul 30, 2013 | 14.69 | 14.82 | 14.29 | 14.30 | 3,222,488 | -0.31(-2.09%) |
Jul 29, 2013 | 14.78 | 14.88 | 14.44 | 14.61 | 1,965,044 | -0.15(-1.04%) |
Jul 26, 2013 | 14.88 | 15.07 | 14.70 | 14.76 | 2,486,554 | -0.23(-1.56%) |
Jul 25, 2013 | 15.33 | 15.36 | 14.72 | 14.99 | 3,652,497 | -0.48(-3.08%) |
Jul 24, 2013 | 15.92 | 16.10 | 15.41 | 15.47 | 3,130,298 | -0.40(-2.49%) |
Jul 23, 2013 | 15.71 | 15.89 | 15.48 | 15.87 | 2,372,535 | +0.17(+1.09%) |
Jul 22, 2013 | 16.05 | 16.01 | 15.56 | 15.69 | 1,342,577 | -0.31(-1.97%) |
Jul 19, 2013 | 15.68 | 16.09 | 15.62 | 16.01 | 3,107,941 | +0.28(+1.77%) |
Jul 18, 2013 | 15.50 | 15.77 | 15.45 | 15.73 | 2,648,106 | +0.34(+2.22%) |
Jul 17, 2013 | 15.58 | 15.64 | 15.26 | 15.39 | 2,103,809 | -0.04(-0.23%) |
Jul 16, 2013 | 15.51 | 15.59 | 15.21 | 15.42 | 2,839,220 | -0.04(-0.29%) |
Jul 15, 2013 | 15.94 | 16.02 | 15.44 | 15.47 | 2,492,854 | -0.38(-2.38%) |
Jul 12, 2013 | 15.40 | 16.09 | 15.24 | 15.85 | 4,510,390 | +0.36(+2.32%) |
Jul 11, 2013 | 14.94 | 15.53 | 14.83 | 15.49 | 8,024,101 | +0.92(+6.30%) |
Jul 10, 2013 | 14.17 | 14.79 | 14.10 | 14.57 | 4,752,168 | +0.48(+3.38%) |
Jul 09, 2013 | 13.95 | 14.34 | 13.82 | 14.09 | 3,231,902 | +0.27(+1.95%) |
Jul 08, 2013 | 14.12 | 14.27 | 13.82 | 13.82 | 2,901,936 | +0.12(+0.85%) |
Jul 05, 2013 | 13.86 | 13.86 | 13.56 | 13.71 | 1,261,040 | +0.10(+0.73%) |
Jul 03, 2013 | 13.45 | 13.68 | 13.38 | 13.61 | 1,164,305 | +0.04(+0.33%) |
Jul 02, 2013 | 13.53 | 13.85 | 13.45 | 13.56 | 2,557,356 | +0.04(+0.33%) |
Jul 01, 2013 | 13.45 | 13.75 | 13.42 | 13.52 | 2,391,411 | +0.22(+1.62%) |
Jun 28, 2013 | 13.48 | 13.70 | 13.29 | 13.30 | 5,857,075 | -0.30(-2.18%) |
Jun 27, 2013 | 13.46 | 13.64 | 13.36 | 13.60 | 2,461,915 | +0.27(+2.02%) |
Jun 26, 2013 | 13.36 | 13.56 | 13.05 | 13.33 | 4,193,040 | -0.09(-0.67%) |
Jun 25, 2013 | 13.93 | 14.07 | 13.39 | 13.42 | 3,352,213 | -0.25(-1.84%) |
Jun 24, 2013 | 13.46 | 13.83 | 13.10 | 13.67 | 7,109,633 | -0.01(-0.07%) |
Jun 21, 2013 | 14.37 | 14.53 | 13.67 | 13.68 | 7,001,763 | -0.65(-4.52%) |
Jun 20, 2013 | 14.49 | 14.58 | 14.08 | 14.33 | 4,285,965 | -0.47(-3.16%) |
Jun 19, 2013 | 15.41 | 15.45 | 14.65 | 14.79 | 3,559,120 | -0.58(-3.74%) |
Jun 18, 2013 | 15.40 | 15.52 | 15.11 | 15.37 | 2,310,996 | -0.02(-0.12%) |
Jun 17, 2013 | 15.23 | 15.49 | 15.12 | 15.39 | 2,140,180 | +0.35(+2.33%) |
Jun 14, 2013 | 15.35 | 15.41 | 14.98 | 15.04 | 3,514,572 | -0.37(-2.39%) |
Jun 13, 2013 | 14.32 | 15.51 | 14.28 | 15.41 | 4,619,124 | +1.11(+7.74%) |
Jun 12, 2013 | 14.81 | 14.86 | 14.25 | 14.30 | 2,247,054 | -0.32(-2.21%) |
Jun 11, 2013 | 14.75 | 14.88 | 14.53 | 14.62 | 2,139,071 | -0.45(-2.98%) |
Jun 10, 2013 | 15.10 | 15.20 | 14.72 | 15.07 | 2,520,177 | +0.03(+0.18%) |
Jun 07, 2013 | 15.31 | 15.57 | 14.90 | 15.05 | 5,747,526 | -0.09(-0.59%) |
Jun 06, 2013 | 14.71 | 15.23 | 14.59 | 15.14 | 4,561,501 | +0.38(+2.56%) |
Jun 05, 2013 | 15.15 | 15.23 | 14.74 | 14.76 | 5,739,880 | -0.48(-3.13%) |
Jun 04, 2013 | 15.57 | 15.78 | 14.93 | 15.24 | 4,683,045 | -0.36(-2.31%) |
Jun 03, 2013 | 15.81 | 15.85 | 14.75 | 15.60 | 8,910,710 | -0.21(-1.31%) |
May 31, 2013 | 16.09 | 16.49 | 15.79 | 15.80 | 4,721,009 | -0.39(-2.39%) |
May 30, 2013 | 16.54 | 16.65 | 16.09 | 16.19 | 3,117,564 | -0.30(-1.80%) |
May 29, 2013 | 16.82 | 16.92 | 16.34 | 16.49 | 2,177,487 | -0.58(-3.37%) |
May 28, 2013 | 17.09 | 17.48 | 16.83 | 17.06 | 2,452,918 | +0.34(+2.04%) |
May 24, 2013 | 17.07 | 17.07 | 16.53 | 16.72 | 4,162,825 | -0.43(-2.52%) |
May 23, 2013 | 16.85 | 17.17 | 16.50 | 17.15 | 5,232,087 | +0.10(+0.58%) |
May 22, 2013 | 18.00 | 18.17 | 16.81 | 17.05 | 3,798,849 | -0.85(-4.77%) |
May 21, 2013 | 18.14 | 18.21 | 17.65 | 17.91 | 1,692,978 | -0.18(-0.99%) |
May 20, 2013 | 18.05 | 18.30 | 17.93 | 18.09 | 2,372,060 | -0.04(-0.25%) |
May 17, 2013 | 17.60 | 18.21 | 17.50 | 18.13 | 2,576,947 | +0.68(+3.92%) |
May 16, 2013 | 18.05 | 18.09 | 17.35 | 17.45 | 2,205,900 | -0.62(-3.43%) |
May 15, 2013 | 17.65 | 18.26 | 17.57 | 18.07 | 2,589,918 | +0.57(+3.24%) |
May 13, 2013 | 17.48 | 17.61 | 17.37 | 17.50 | 1,720,750 | -0.11(-0.61%) |
May 10, 2013 | 17.57 | 17.75 | 17.35 | 17.61 | 1,862,526 | -0.02(-0.10%) |
May 09, 2013 | 17.71 | 17.91 | 17.40 | 17.63 | 2,908,849 | -0.12(-0.66%) |
May 08, 2013 | 17.31 | 17.83 | 17.12 | 17.74 | 4,986,816 | +0.76(+4.50%) |
May 07, 2013 | 16.45 | 17.07 | 16.17 | 16.98 | 3,884,416 | +0.10(+0.59%) |
May 06, 2013 | 16.32 | 16.96 | 16.20 | 16.88 | 3,255,580 | +0.57(+3.47%) |
May 03, 2013 | 16.41 | 16.55 | 16.20 | 16.31 | 4,676,385 | +0.21(+1.28%) |
May 02, 2013 | 15.72 | 16.26 | 15.63 | 16.11 | 2,044,302 | +0.40(+2.58%) |