Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.67 | 17.96 | 17.00 | 17.00 | 5,449,432 | -0.72(-4.06%) |
Jul 30, 2013 | 17.93 | 18.04 | 17.61 | 17.72 | 3,761,687 | -0.37(-2.05%) |
Jul 29, 2013 | 18.32 | 18.34 | 17.93 | 18.09 | 2,156,106 | -0.19(-1.04%) |
Jul 26, 2013 | 17.86 | 18.30 | 17.65 | 18.28 | 2,500,069 | +0.32(+1.78%) |
Jul 25, 2013 | 17.70 | 18.31 | 17.53 | 17.96 | 3,238,437 | +0.29(+1.64%) |
Jul 24, 2013 | 18.50 | 18.56 | 17.40 | 17.67 | 4,824,176 | -1.01(-5.41%) |
Jul 23, 2013 | 18.13 | 18.68 | 17.95 | 18.68 | 4,101,164 | +0.43(+2.36%) |
Jul 22, 2013 | 17.93 | 18.45 | 17.85 | 18.25 | 4,677,478 | +1.09(+6.35%) |
Jul 19, 2013 | 16.50 | 17.18 | 16.41 | 17.16 | 6,190,689 | +0.82(+5.02%) |
Jul 18, 2013 | 16.59 | 16.64 | 16.26 | 16.34 | 3,299,811 | +0.00(+0.00%) |
Jul 17, 2013 | 16.78 | 16.96 | 16.33 | 16.34 | 3,795,953 | -0.28(-1.68%) |
Jul 16, 2013 | 15.88 | 16.70 | 15.83 | 16.62 | 4,343,475 | +0.93(+5.93%) |
Jul 15, 2013 | 15.89 | 15.95 | 15.56 | 15.69 | 2,336,564 | +0.20(+1.29%) |
Jul 12, 2013 | 15.69 | 15.74 | 15.39 | 15.49 | 2,681,475 | -0.36(-2.27%) |
Jul 11, 2013 | 15.47 | 15.86 | 15.37 | 15.85 | 4,232,474 | +1.16(+7.90%) |
Jul 10, 2013 | 14.75 | 14.93 | 14.50 | 14.69 | 3,697,039 | +0.03(+0.20%) |
Jul 09, 2013 | 14.87 | 15.11 | 14.59 | 14.66 | 3,639,339 | +0.08(+0.55%) |
Jul 08, 2013 | 14.87 | 15.00 | 14.51 | 14.58 | 9,649,403 | +0.01(+0.07%) |
Jul 05, 2013 | 15.08 | 15.11 | 14.22 | 14.57 | 6,750,838 | -0.74(-4.83%) |
Jul 04, 2013 | 15.59 | 15.70 | 15.16 | 15.31 | 905,865 | -0.20(-1.29%) |
Jul 03, 2013 | 15.38 | 15.74 | 15.25 | 15.51 | 3,477,779 | +0.19(+1.24%) |
Jul 02, 2013 | 16.13 | 16.14 | 15.10 | 15.32 | 5,607,276 | -1.28(-7.71%) |
Jun 28, 2013 | 16.60 | 16.60 | 16.60 | 0 | +1.03(+6.62%) | |
Jun 27, 2013 | 15.72 | 16.02 | 15.49 | 15.57 | 11,837,493 | +0.07(+0.45%) |
Jun 26, 2013 | 16.15 | 16.20 | 15.45 | 15.50 | 5,780,018 | -1.41(-8.34%) |
Jun 25, 2013 | 17.22 | 17.41 | 16.80 | 16.91 | 3,937,483 | -0.37(-2.14%) |
Jun 24, 2013 | 17.38 | 18.03 | 16.88 | 17.28 | 6,925,343 | -0.43(-2.43%) |
Jun 21, 2013 | 17.50 | 17.77 | 16.94 | 17.71 | 8,021,707 | +0.61(+3.57%) |
Jun 20, 2013 | 17.66 | 17.80 | 16.96 | 17.10 | 7,020,112 | -1.45(-7.82%) |
Jun 19, 2013 | 19.30 | 19.50 | 18.41 | 18.55 | 3,572,933 | -0.69(-3.59%) |
Jun 18, 2013 | 19.60 | 19.74 | 19.14 | 19.24 | 3,936,433 | -0.51(-2.58%) |
Jun 17, 2013 | 19.83 | 20.06 | 19.64 | 19.75 | 2,251,295 | -0.09(-0.45%) |
Jun 14, 2013 | 20.28 | 20.34 | 19.80 | 19.84 | 5,039,586 | -0.18(-0.90%) |
Jun 13, 2013 | 19.90 | 20.16 | 19.55 | 20.02 | 4,546,488 | -0.17(-0.84%) |
Jun 12, 2013 | 20.10 | 20.71 | 19.96 | 20.19 | 2,665,724 | +0.20(+1.00%) |
Jun 11, 2013 | 20.33 | 20.62 | 19.98 | 19.99 | 4,525,659 | -0.82(-3.94%) |
Jun 10, 2013 | 20.49 | 20.90 | 20.21 | 20.81 | 2,801,081 | +0.21(+1.02%) |
Jun 07, 2013 | 21.10 | 21.13 | 20.45 | 20.60 | 3,341,089 | -1.07(-4.94%) |
Jun 06, 2013 | 21.66 | 21.98 | 21.47 | 21.67 | 3,578,437 | -0.09(-0.41%) |
Jun 05, 2013 | 21.60 | 22.16 | 21.46 | 21.76 | 3,866,971 | +0.18(+0.83%) |
Jun 04, 2013 | 21.62 | 21.68 | 21.04 | 21.58 | 2,341,262 | -0.38(-1.73%) |
Jun 03, 2013 | 22.02 | 22.33 | 21.77 | 21.96 | 2,438,389 | +0.18(+0.83%) |
May 31, 2013 | 21.58 | 22.38 | 21.50 | 21.78 | 5,793,518 | -0.13(-0.59%) |
May 30, 2013 | 21.04 | 22.01 | 21.04 | 21.91 | 5,455,126 | +1.38(+6.72%) |
May 29, 2013 | 19.94 | 20.57 | 19.78 | 20.53 | 3,894,116 | +0.65(+3.27%) |
May 28, 2013 | 19.99 | 20.35 | 19.59 | 19.88 | 11,213,972 | -0.18(-0.90%) |
May 27, 2013 | 19.89 | 20.10 | 19.81 | 20.06 | 1,836,485 | +0.37(+1.88%) |
May 24, 2013 | 20.25 | 20.45 | 19.34 | 19.69 | 3,823,378 | -0.43(-2.14%) |
May 23, 2013 | 20.54 | 20.60 | 20.05 | 20.12 | 2,901,967 | -0.09(-0.45%) |
May 22, 2013 | 20.42 | 20.80 | 19.93 | 20.21 | 6,630,748 | +0.33(+1.66%) |
May 21, 2013 | 19.78 | 20.27 | 19.64 | 19.88 | 4,709,912 | +0.81(+4.25%) |
May 17, 2013 | 19.07 | 19.07 | 19.07 | 0 | -0.54(-2.75%) | |
May 16, 2013 | 19.32 | 19.96 | 18.97 | 19.61 | 5,906,139 | -0.13(-0.66%) |
May 15, 2013 | 20.46 | 20.74 | 19.66 | 19.74 | 4,466,749 | -0.76(-3.71%) |
May 13, 2013 | 20.86 | 20.86 | 20.46 | 20.50 | 2,373,770 | -0.61(-2.89%) |
May 10, 2013 | 20.70 | 21.12 | 20.39 | 21.11 | 3,521,235 | +0.05(+0.24%) |
May 09, 2013 | 21.14 | 21.75 | 20.94 | 21.06 | 4,779,597 | -0.44(-2.05%) |
May 08, 2013 | 20.17 | 21.55 | 20.17 | 21.50 | 5,294,007 | +1.70(+8.59%) |
May 07, 2013 | 20.18 | 20.22 | 19.63 | 19.80 | 3,569,493 | -0.66(-3.23%) |
May 06, 2013 | 20.53 | 20.66 | 20.32 | 20.46 | 2,452,020 | +0.31(+1.54%) |
May 03, 2013 | 20.00 | 20.25 | 19.81 | 20.15 | 3,778,527 | +0.44(+2.23%) |
May 02, 2013 | 19.78 | 19.90 | 19.31 | 19.71 | 2,981,430 | +0.36(+1.86%) |