Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.69 | 15.82 | 15.07 | 15.41 | 9,589,456 | -0.21(-1.35%) |
Jul 30, 2013 | 15.50 | 15.94 | 15.31 | 15.62 | 12,379,091 | +0.80(+5.37%) |
Jul 29, 2013 | 14.88 | 15.10 | 14.80 | 14.83 | 10,844,002 | -0.08(-0.50%) |
Jul 26, 2013 | 14.95 | 15.13 | 14.80 | 14.90 | 7,401,014 | -0.13(-0.85%) |
Jul 25, 2013 | 15.31 | 15.34 | 14.71 | 15.03 | 7,860,130 | -0.42(-2.72%) |
Jul 24, 2013 | 15.90 | 16.08 | 15.31 | 15.45 | 6,116,045 | -0.41(-2.60%) |
Jul 23, 2013 | 15.76 | 15.92 | 15.68 | 15.86 | 4,045,550 | +0.16(+1.00%) |
Jul 22, 2013 | 15.78 | 15.70 | 15.45 | 15.70 | 4,018,617 | +0.01(+0.10%) |
Jul 19, 2013 | 15.48 | 15.70 | 15.34 | 15.69 | 3,912,478 | +0.32(+2.05%) |
Jul 18, 2013 | 15.43 | 15.63 | 15.31 | 15.37 | 3,403,107 | -0.06(-0.39%) |
Jul 17, 2013 | 15.51 | 15.54 | 15.10 | 15.43 | 2,745,932 | -0.01(-0.10%) |
Jul 16, 2013 | 15.37 | 15.82 | 15.21 | 15.45 | 5,410,177 | +0.12(+0.78%) |
Jul 15, 2013 | 15.62 | 15.81 | 15.33 | 15.33 | 4,700,819 | -0.26(-1.64%) |
Jul 12, 2013 | 15.55 | 15.78 | 15.46 | 15.58 | 4,565,437 | -0.03(-0.19%) |
Jul 11, 2013 | 15.31 | 15.96 | 15.28 | 15.61 | 9,892,478 | +0.67(+4.47%) |
Jul 10, 2013 | 15.03 | 15.08 | 14.80 | 14.95 | 4,161,001 | -0.08(-0.50%) |
Jul 09, 2013 | 14.67 | 15.14 | 14.50 | 15.02 | 4,583,006 | +0.52(+3.57%) |
Jul 08, 2013 | 14.96 | 15.03 | 14.48 | 14.50 | 4,987,013 | -0.36(-2.43%) |
Jul 05, 2013 | 15.13 | 15.13 | 14.49 | 14.86 | 3,950,751 | -0.13(-0.85%) |
Jul 03, 2013 | 14.76 | 15.12 | 14.71 | 14.99 | 2,904,428 | +0.15(+1.01%) |
Jul 02, 2013 | 15.10 | 15.19 | 14.81 | 14.84 | 5,113,438 | -0.27(-1.81%) |
Jul 01, 2013 | 14.67 | 15.14 | 14.66 | 15.11 | 5,664,349 | +0.53(+3.64%) |
Jun 28, 2013 | 14.88 | 14.90 | 14.58 | 14.58 | 6,171,840 | -0.40(-2.65%) |
Jun 27, 2013 | 14.56 | 15.02 | 14.39 | 14.98 | 6,951,537 | +0.60(+4.16%) |
Jun 26, 2013 | 14.43 | 14.67 | 14.31 | 14.38 | 4,037,153 | +0.12(+0.84%) |
Jun 25, 2013 | 14.39 | 14.57 | 14.00 | 14.26 | 8,118,353 | +0.10(+0.69%) |
Jun 24, 2013 | 14.00 | 14.39 | 13.79 | 14.16 | 9,113,108 | -0.10(-0.68%) |
Jun 21, 2013 | 14.83 | 14.83 | 13.79 | 14.26 | 14,126,538 | -0.42(-2.85%) |
Jun 20, 2013 | 15.41 | 15.44 | 14.60 | 14.68 | 8,360,075 | -0.96(-6.12%) |
Jun 19, 2013 | 16.07 | 16.16 | 15.63 | 15.64 | 5,275,565 | -0.49(-3.02%) |
Jun 18, 2013 | 15.77 | 16.16 | 15.71 | 16.12 | 4,810,374 | +0.37(+2.38%) |
Jun 17, 2013 | 15.71 | 15.94 | 15.58 | 15.75 | 6,787,876 | +0.19(+1.25%) |
Jun 14, 2013 | 15.68 | 15.97 | 15.44 | 15.56 | 6,306,888 | -0.11(-0.72%) |
Jun 13, 2013 | 14.81 | 15.69 | 14.81 | 15.67 | 7,358,863 | +0.79(+5.33%) |
Jun 12, 2013 | 14.79 | 15.12 | 14.61 | 14.87 | 9,225,749 | +0.25(+1.69%) |
Jun 11, 2013 | 14.76 | 15.06 | 14.59 | 14.63 | 5,473,673 | -0.40(-2.64%) |
Jun 10, 2013 | 15.23 | 15.33 | 14.68 | 15.02 | 6,174,379 | -0.10(-0.64%) |
Jun 07, 2013 | 15.16 | 15.52 | 14.89 | 15.12 | 5,756,255 | +0.04(+0.25%) |
Jun 06, 2013 | 15.03 | 15.11 | 14.58 | 15.08 | 7,241,051 | +0.34(+2.28%) |
Jun 05, 2013 | 15.05 | 15.11 | 14.66 | 14.75 | 7,079,878 | -0.23(-1.55%) |
Jun 04, 2013 | 15.56 | 15.87 | 14.92 | 14.98 | 8,875,387 | -0.54(-3.47%) |
Jun 03, 2013 | 15.81 | 15.83 | 15.07 | 15.52 | 9,365,759 | -0.21(-1.33%) |
May 31, 2013 | 15.91 | 16.20 | 15.72 | 15.73 | 5,252,838 | -0.24(-1.50%) |
May 30, 2013 | 15.98 | 16.17 | 15.78 | 15.97 | 7,060,068 | +0.01(+0.05%) |
May 29, 2013 | 16.42 | 16.44 | 15.94 | 15.96 | 6,187,766 | -0.56(-3.40%) |
May 28, 2013 | 16.85 | 16.95 | 16.41 | 16.52 | 4,440,347 | -0.04(-0.27%) |
May 24, 2013 | 16.42 | 16.57 | 16.12 | 16.57 | 3,528,750 | -0.02(-0.14%) |
May 23, 2013 | 16.10 | 16.70 | 15.91 | 16.59 | 6,757,991 | +0.24(+1.46%) |
May 22, 2013 | 16.60 | 16.94 | 16.15 | 16.35 | 10,471,056 | -0.15(-0.91%) |
May 21, 2013 | 16.75 | 16.97 | 16.42 | 16.50 | 9,695,184 | -0.13(-0.81%) |
May 20, 2013 | 16.98 | 17.08 | 16.56 | 16.63 | 5,495,403 | -0.38(-2.24%) |
May 17, 2013 | 16.76 | 17.07 | 16.72 | 17.01 | 4,304,667 | +0.40(+2.39%) |
May 16, 2013 | 16.81 | 16.95 | 16.38 | 16.62 | 5,245,078 | -0.29(-1.73%) |
May 15, 2013 | 16.47 | 16.95 | 16.42 | 16.91 | 6,789,325 | +0.88(+5.46%) |
May 13, 2013 | 16.15 | 16.31 | 15.96 | 16.03 | 3,400,222 | -0.10(-0.60%) |
May 10, 2013 | 15.87 | 16.14 | 15.72 | 16.13 | 5,158,238 | +0.32(+2.04%) |
May 09, 2013 | 15.98 | 16.29 | 15.78 | 15.81 | 8,932,180 | -0.20(-1.26%) |
May 08, 2013 | 16.15 | 16.15 | 15.91 | 16.01 | 5,036,230 | -0.13(-0.83%) |
May 07, 2013 | 16.22 | 16.27 | 15.88 | 16.15 | 7,224,690 | -0.01(-0.05%) |
May 06, 2013 | 16.17 | 16.27 | 16.03 | 16.15 | 7,076,031 | -0.01(-0.05%) |
May 03, 2013 | 15.91 | 16.38 | 15.68 | 16.16 | 9,921,155 | +0.48(+3.05%) |
May 02, 2013 | 15.05 | 15.79 | 15.05 | 15.68 | 8,246,033 | +0.64(+4.23%) |