Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.32 | 18.51 | 18.08 | 18.17 | 2,984,547 | -0.18(-0.97%) |
Jul 30, 2013 | 18.69 | 18.72 | 18.26 | 18.35 | 3,458,018 | -0.29(-1.54%) |
Jul 29, 2013 | 18.88 | 19.02 | 18.49 | 18.64 | 3,744,440 | -0.32(-1.68%) |
Jul 26, 2013 | 18.25 | 19.06 | 18.23 | 18.95 | 3,258,799 | +0.49(+2.65%) |
Jul 25, 2013 | 17.98 | 18.68 | 17.88 | 18.47 | 6,293,400 | +0.67(+3.75%) |
Jul 24, 2013 | 18.40 | 18.41 | 17.57 | 17.80 | 2,293,085 | -0.57(-3.12%) |
Jul 23, 2013 | 18.16 | 18.54 | 18.16 | 18.37 | 3,133,578 | +0.41(+2.29%) |
Jul 22, 2013 | 17.86 | 18.03 | 17.70 | 17.96 | 1,646,497 | +0.40(+2.25%) |
Jul 19, 2013 | 17.60 | 17.81 | 17.43 | 17.57 | 2,216,427 | -0.05(-0.31%) |
Jul 18, 2013 | 17.71 | 18.05 | 17.61 | 17.62 | 2,266,288 | -0.09(-0.53%) |
Jul 17, 2013 | 17.76 | 17.95 | 17.60 | 17.71 | 2,350,400 | -0.02(-0.09%) |
Jul 16, 2013 | 17.43 | 17.76 | 17.34 | 17.73 | 2,395,871 | +0.47(+2.70%) |
Jul 15, 2013 | 17.10 | 17.29 | 17.02 | 17.26 | 1,406,606 | +0.22(+1.27%) |
Jul 12, 2013 | 17.36 | 17.36 | 16.87 | 17.05 | 2,407,879 | -0.34(-1.96%) |
Jul 11, 2013 | 16.88 | 17.43 | 16.78 | 17.39 | 3,506,435 | +1.27(+7.89%) |
Jul 10, 2013 | 16.56 | 16.58 | 15.95 | 16.12 | 3,545,801 | -0.36(-2.21%) |
Jul 09, 2013 | 15.72 | 16.57 | 15.64 | 16.48 | 6,006,684 | +0.92(+5.88%) |
Jul 08, 2013 | 15.96 | 15.99 | 15.50 | 15.57 | 3,711,745 | -0.26(-1.62%) |
Jul 05, 2013 | 16.24 | 16.28 | 15.57 | 15.82 | 3,037,865 | +0.03(+0.20%) |
Jul 03, 2013 | 15.91 | 16.06 | 15.75 | 15.79 | 2,582,322 | -0.14(-0.88%) |
Jul 02, 2013 | 16.55 | 16.55 | 15.73 | 15.93 | 3,696,294 | -0.60(-3.61%) |
Jul 01, 2013 | 16.76 | 16.87 | 16.51 | 16.53 | 1,967,359 | -0.05(-0.28%) |
Jun 28, 2013 | 16.40 | 16.67 | 16.21 | 16.57 | 2,788,193 | +0.08(+0.47%) |
Jun 27, 2013 | 16.33 | 16.62 | 16.26 | 16.50 | 2,990,550 | +0.40(+2.51%) |
Jun 26, 2013 | 16.58 | 16.73 | 16.02 | 16.09 | 4,268,654 | -0.08(-0.48%) |
Jun 25, 2013 | 15.93 | 16.29 | 15.77 | 16.17 | 3,804,254 | +0.45(+2.86%) |
Jun 24, 2013 | 16.40 | 16.53 | 15.67 | 15.72 | 5,164,323 | -1.19(-7.02%) |
Jun 21, 2013 | 16.91 | 17.05 | 16.15 | 16.91 | 5,180,748 | +0.05(+0.28%) |
Jun 20, 2013 | 16.57 | 17.06 | 16.22 | 16.86 | 6,074,266 | -0.51(-2.95%) |
Jun 19, 2013 | 18.12 | 18.29 | 17.33 | 17.37 | 4,891,220 | -0.91(-4.96%) |
Jun 18, 2013 | 18.12 | 18.37 | 17.93 | 18.28 | 2,191,448 | +0.08(+0.43%) |
Jun 17, 2013 | 18.46 | 18.66 | 18.20 | 18.20 | 2,670,879 | -0.05(-0.26%) |
Jun 14, 2013 | 18.89 | 19.08 | 18.25 | 18.25 | 3,378,732 | -0.63(-3.33%) |
Jun 13, 2013 | 18.23 | 18.95 | 18.16 | 18.88 | 4,950,957 | +0.59(+3.22%) |
Jun 12, 2013 | 18.82 | 18.87 | 18.24 | 18.29 | 3,271,427 | +0.12(+0.64%) |
Jun 11, 2013 | 18.01 | 18.45 | 17.81 | 18.17 | 4,526,021 | -0.18(-0.98%) |
Jun 10, 2013 | 18.73 | 18.78 | 18.15 | 18.35 | 5,198,700 | -0.45(-2.38%) |
Jun 07, 2013 | 19.45 | 19.48 | 18.70 | 18.80 | 5,037,596 | -0.69(-3.53%) |
Jun 06, 2013 | 19.51 | 19.71 | 19.32 | 19.49 | 3,144,879 | -0.08(-0.42%) |
Jun 05, 2013 | 19.93 | 19.98 | 19.45 | 19.57 | 3,325,278 | -0.55(-2.71%) |
Jun 04, 2013 | 19.99 | 20.30 | 19.98 | 20.11 | 3,450,089 | +0.04(+0.19%) |
Jun 03, 2013 | 19.99 | 20.11 | 19.84 | 20.08 | 3,786,233 | +0.14(+0.71%) |
May 31, 2013 | 20.49 | 20.55 | 19.93 | 19.93 | 3,465,845 | -0.78(-3.75%) |
May 30, 2013 | 20.20 | 20.91 | 20.11 | 20.71 | 3,440,206 | +0.58(+2.89%) |
May 29, 2013 | 20.20 | 20.34 | 19.81 | 20.13 | 3,423,130 | -0.16(-0.81%) |
May 28, 2013 | 20.58 | 20.60 | 20.25 | 20.29 | 2,179,766 | -0.05(-0.26%) |
May 24, 2013 | 20.22 | 20.59 | 20.20 | 20.34 | 1,903,226 | -0.10(-0.48%) |
May 23, 2013 | 20.50 | 20.64 | 20.14 | 20.44 | 5,168,689 | -0.75(-3.52%) |
May 22, 2013 | 20.90 | 21.63 | 20.77 | 21.19 | 6,392,263 | +0.46(+2.23%) |
May 21, 2013 | 20.69 | 21.07 | 20.43 | 20.73 | 3,754,041 | -0.17(-0.82%) |
May 20, 2013 | 20.34 | 20.91 | 20.11 | 20.90 | 2,081,322 | +0.57(+2.79%) |
May 17, 2013 | 20.17 | 20.55 | 20.16 | 20.33 | 4,016,343 | +0.03(+0.15%) |
May 16, 2013 | 20.45 | 20.84 | 20.18 | 20.30 | 5,173,241 | -0.29(-1.41%) |
May 15, 2013 | 20.32 | 20.69 | 19.89 | 20.59 | 5,316,997 | -0.63(-2.96%) |
May 13, 2013 | 21.61 | 21.67 | 20.99 | 21.22 | 3,583,048 | -0.54(-2.47%) |
May 10, 2013 | 21.33 | 21.83 | 21.10 | 21.76 | 3,064,366 | +0.19(+0.90%) |
May 09, 2013 | 21.70 | 21.99 | 21.48 | 21.56 | 4,052,931 | -0.28(-1.27%) |
May 08, 2013 | 20.99 | 21.94 | 20.96 | 21.84 | 5,503,906 | +1.05(+5.03%) |
May 07, 2013 | 20.54 | 20.84 | 20.49 | 20.79 | 2,853,670 | +0.15(+0.72%) |
May 06, 2013 | 20.60 | 20.72 | 20.31 | 20.64 | 2,601,279 | +0.16(+0.77%) |
May 03, 2013 | 20.37 | 20.61 | 19.86 | 20.49 | 3,159,188 | +0.63(+3.16%) |
May 02, 2013 | 19.78 | 19.94 | 19.49 | 19.86 | 4,097,123 | +0.15(+0.76%) |