Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.25 | 17.35 | 16.99 | 17.09 | 6,357,754 | -0.18(-1.05%) |
Jul 30, 2013 | 17.03 | 17.35 | 17.02 | 17.27 | 5,874,058 | +0.32(+1.86%) |
Jul 29, 2013 | 16.91 | 17.08 | 16.83 | 16.95 | 5,576,131 | -0.02(-0.09%) |
Jul 26, 2013 | 17.30 | 17.35 | 16.95 | 16.97 | 7,543,615 | -0.43(-2.49%) |
Jul 25, 2013 | 17.10 | 17.43 | 17.09 | 17.40 | 8,891,271 | +0.32(+1.89%) |
Jul 24, 2013 | 17.15 | 17.21 | 16.58 | 17.08 | 16,485,890 | +0.25(+1.50%) |
Jul 23, 2013 | 16.44 | 16.90 | 16.27 | 16.83 | 16,750,373 | +0.47(+2.84%) |
Jul 22, 2013 | 16.19 | 16.39 | 16.04 | 16.36 | 7,357,675 | -0.23(-1.38%) |
Jul 19, 2013 | 16.53 | 16.75 | 16.47 | 16.59 | 4,260,985 | +0.01(+0.05%) |
Jul 18, 2013 | 16.40 | 16.65 | 16.35 | 16.58 | 4,263,775 | +0.23(+1.40%) |
Jul 17, 2013 | 16.17 | 16.50 | 16.06 | 16.36 | 4,157,568 | +0.15(+0.92%) |
Jul 16, 2013 | 16.14 | 16.21 | 15.97 | 16.21 | 3,158,323 | +0.08(+0.49%) |
Jul 15, 2013 | 16.03 | 16.39 | 15.97 | 16.13 | 4,905,361 | +0.08(+0.49%) |
Jul 12, 2013 | 15.91 | 16.17 | 15.84 | 16.05 | 4,344,081 | +0.15(+0.94%) |
Jul 11, 2013 | 15.68 | 15.92 | 15.66 | 15.90 | 6,209,030 | +0.38(+2.44%) |
Jul 10, 2013 | 15.61 | 15.76 | 15.46 | 15.52 | 5,493,986 | +0.01(+0.05%) |
Jul 09, 2013 | 15.27 | 15.56 | 15.20 | 15.51 | 3,529,492 | +0.31(+2.02%) |
Jul 08, 2013 | 15.51 | 15.71 | 15.20 | 15.20 | 7,348,074 | -0.26(-1.68%) |
Jul 05, 2013 | 15.31 | 15.47 | 15.22 | 15.46 | 3,273,339 | +0.24(+1.61%) |
Jul 03, 2013 | 15.07 | 15.24 | 15.01 | 15.22 | 2,165,923 | +0.13(+0.89%) |
Jul 02, 2013 | 15.34 | 15.36 | 15.00 | 15.09 | 4,480,694 | -0.28(-1.80%) |
Jul 01, 2013 | 15.30 | 15.52 | 15.18 | 15.36 | 6,811,902 | +0.13(+0.88%) |
Jun 28, 2013 | 15.02 | 15.26 | 14.81 | 15.23 | 11,745,944 | +0.21(+1.37%) |
Jun 27, 2013 | 14.66 | 15.07 | 14.64 | 15.02 | 6,754,643 | +0.47(+3.20%) |
Jun 26, 2013 | 14.63 | 14.63 | 14.34 | 14.56 | 5,182,161 | +0.04(+0.27%) |
Jun 25, 2013 | 14.71 | 14.85 | 14.42 | 14.52 | 6,712,728 | -0.06(-0.43%) |
Jun 24, 2013 | 14.60 | 14.70 | 14.23 | 14.58 | 8,537,293 | -0.24(-1.60%) |
Jun 21, 2013 | 15.15 | 15.21 | 14.82 | 14.82 | 17,221,744 | -0.32(-2.08%) |
Jun 20, 2013 | 15.04 | 15.32 | 14.96 | 15.13 | 13,526,521 | +0.05(+0.31%) |
Jun 19, 2013 | 15.07 | 15.21 | 14.91 | 15.09 | 7,937,553 | +0.00(+0.00%) |
Jun 18, 2013 | 15.05 | 15.24 | 15.05 | 15.09 | 5,175,830 | +0.06(+0.37%) |
Jun 17, 2013 | 15.11 | 15.18 | 14.91 | 15.03 | 6,417,805 | +0.01(+0.05%) |
Jun 14, 2013 | 15.16 | 15.47 | 14.96 | 15.02 | 8,213,104 | -0.17(-1.14%) |
Jun 13, 2013 | 14.46 | 15.23 | 14.45 | 15.20 | 10,646,943 | +0.69(+4.78%) |
Jun 12, 2013 | 14.53 | 14.75 | 14.42 | 14.50 | 5,616,941 | +0.07(+0.49%) |
Jun 11, 2013 | 14.86 | 14.86 | 14.40 | 14.43 | 7,108,294 | -0.58(-3.84%) |
Jun 10, 2013 | 15.03 | 15.10 | 14.83 | 15.01 | 8,889,340 | -0.02(-0.16%) |
Jun 07, 2013 | 14.60 | 15.05 | 14.51 | 15.03 | 9,733,093 | +0.47(+3.19%) |
Jun 06, 2013 | 14.79 | 15.06 | 14.34 | 14.56 | 11,485,017 | -0.06(-0.38%) |
Jun 05, 2013 | 13.67 | 14.73 | 13.58 | 14.62 | 21,272,034 | +0.91(+6.61%) |
Jun 04, 2013 | 13.73 | 13.86 | 13.66 | 13.71 | 6,578,675 | -0.09(-0.63%) |
Jun 03, 2013 | 13.95 | 14.02 | 13.76 | 13.80 | 7,807,789 | -0.18(-1.30%) |
May 31, 2013 | 14.14 | 14.24 | 13.98 | 13.98 | 5,671,207 | -0.22(-1.55%) |
May 30, 2013 | 14.23 | 14.34 | 14.12 | 14.20 | 5,622,729 | +0.02(+0.11%) |
May 29, 2013 | 13.73 | 14.26 | 13.71 | 14.19 | 12,342,983 | +0.41(+2.98%) |
May 28, 2013 | 13.82 | 13.95 | 13.73 | 13.78 | 6,345,302 | +0.09(+0.69%) |
May 24, 2013 | 13.60 | 13.71 | 13.52 | 13.68 | 7,125,650 | +0.06(+0.41%) |
May 23, 2013 | 13.53 | 13.71 | 13.53 | 13.63 | 8,869,327 | -0.11(-0.80%) |
May 22, 2013 | 13.89 | 13.93 | 13.67 | 13.74 | 11,843,943 | -0.17(-1.25%) |
May 21, 2013 | 13.86 | 13.97 | 13.79 | 13.91 | 6,347,042 | +0.05(+0.34%) |
May 20, 2013 | 13.86 | 13.97 | 13.78 | 13.86 | 5,844,624 | -0.02(-0.17%) |
May 17, 2013 | 13.93 | 13.99 | 13.78 | 13.89 | 8,059,631 | -0.13(-0.96%) |
May 16, 2013 | 13.96 | 14.21 | 13.79 | 14.02 | 15,069,205 | +0.56(+4.16%) |
May 15, 2013 | 13.48 | 13.51 | 13.28 | 13.46 | 8,498,773 | -0.16(-1.16%) |
May 13, 2013 | 13.63 | 13.72 | 13.56 | 13.62 | 5,816,127 | -0.07(-0.52%) |
May 10, 2013 | 13.71 | 13.82 | 13.58 | 13.69 | 7,026,614 | +0.02(+0.12%) |
May 09, 2013 | 13.60 | 13.75 | 13.52 | 13.67 | 6,744,148 | +0.04(+0.29%) |
May 08, 2013 | 13.15 | 13.66 | 13.15 | 13.63 | 10,283,751 | +0.39(+2.92%) |
May 07, 2013 | 13.27 | 13.40 | 13.14 | 13.25 | 7,854,631 | -0.10(-0.77%) |
May 06, 2013 | 13.07 | 13.38 | 13.00 | 13.35 | 13,442,563 | +0.35(+2.73%) |
May 03, 2013 | 12.94 | 13.07 | 12.85 | 13.00 | 5,816,695 | +0.14(+1.10%) |
May 02, 2013 | 12.90 | 12.99 | 12.80 | 12.85 | 10,418,176 | -0.01(-0.06%) |