Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.01 | 16.23 | 14.96 | 15.80 | 6,660,991 | +0.74(+4.91%) |
Jul 30, 2013 | 15.05 | 15.32 | 14.93 | 15.06 | 2,822,867 | +0.05(+0.33%) |
Jul 29, 2013 | 15.29 | 15.45 | 14.96 | 15.01 | 3,557,484 | -0.37(-2.43%) |
Jul 26, 2013 | 14.88 | 15.48 | 14.86 | 15.38 | 4,933,890 | +0.45(+3.04%) |
Jul 25, 2013 | 15.68 | 15.68 | 14.81 | 14.93 | 12,279,522 | -1.07(-6.67%) |
Jul 24, 2013 | 16.96 | 17.04 | 15.71 | 16.00 | 5,694,390 | -0.87(-5.16%) |
Jul 23, 2013 | 16.56 | 16.97 | 16.48 | 16.87 | 3,702,955 | +0.29(+1.77%) |
Jul 22, 2013 | 17.03 | 17.06 | 16.44 | 16.57 | 4,218,063 | -0.40(-2.36%) |
Jul 19, 2013 | 17.09 | 17.31 | 16.95 | 16.97 | 3,721,001 | -0.18(-1.04%) |
Jul 18, 2013 | 17.56 | 17.75 | 17.04 | 17.15 | 4,101,300 | -0.42(-2.38%) |
Jul 17, 2013 | 17.15 | 17.98 | 16.75 | 17.57 | 6,635,388 | +0.44(+2.60%) |
Jul 16, 2013 | 16.85 | 17.62 | 16.71 | 17.12 | 6,758,272 | +0.27(+1.58%) |
Jul 15, 2013 | 17.15 | 17.28 | 16.77 | 16.86 | 3,793,801 | -0.23(-1.35%) |
Jul 12, 2013 | 17.44 | 17.70 | 17.04 | 17.09 | 5,127,045 | -0.35(-1.99%) |
Jul 11, 2013 | 17.06 | 17.62 | 17.01 | 17.44 | 8,041,361 | +1.15(+7.04%) |
Jul 10, 2013 | 16.76 | 16.98 | 16.12 | 16.29 | 4,889,523 | -0.47(-2.81%) |
Jul 09, 2013 | 15.82 | 16.83 | 15.71 | 16.76 | 8,136,373 | +1.05(+6.67%) |
Jul 08, 2013 | 16.09 | 16.20 | 15.69 | 15.71 | 4,070,247 | -0.35(-2.16%) |
Jul 05, 2013 | 16.56 | 16.77 | 15.67 | 16.06 | 7,887,326 | -0.57(-3.42%) |
Jul 03, 2013 | 16.51 | 17.04 | 16.46 | 16.63 | 3,242,160 | +0.03(+0.16%) |
Jul 02, 2013 | 16.91 | 17.20 | 16.53 | 16.60 | 5,252,897 | -0.29(-1.74%) |
Jul 01, 2013 | 17.55 | 17.87 | 16.87 | 16.89 | 5,793,164 | -0.55(-3.16%) |
Jun 28, 2013 | 17.52 | 17.85 | 17.35 | 17.44 | 7,557,956 | -0.06(-0.36%) |
Jun 27, 2013 | 17.88 | 18.45 | 17.33 | 17.51 | 13,014,300 | -0.17(-0.95%) |
Jun 26, 2013 | 17.41 | 17.76 | 17.29 | 17.68 | 5,937,564 | +0.43(+2.47%) |
Jun 25, 2013 | 17.84 | 18.05 | 17.19 | 17.25 | 7,304,132 | +0.14(+0.83%) |
Jun 24, 2013 | 17.12 | 17.44 | 16.26 | 17.11 | 9,643,335 | -0.51(-2.88%) |
Jun 21, 2013 | 17.67 | 17.86 | 16.72 | 17.61 | 9,631,946 | +0.04(+0.20%) |
Jun 20, 2013 | 18.42 | 18.42 | 17.24 | 17.58 | 8,994,254 | -1.24(-6.57%) |
Jun 19, 2013 | 19.50 | 19.65 | 18.80 | 18.81 | 5,110,304 | -0.75(-3.82%) |
Jun 18, 2013 | 19.55 | 19.68 | 18.98 | 19.56 | 3,968,592 | -0.01(-0.05%) |
Jun 17, 2013 | 19.40 | 19.99 | 19.29 | 19.57 | 4,048,820 | +0.33(+1.71%) |
Jun 14, 2013 | 19.18 | 19.77 | 19.10 | 19.24 | 5,074,996 | +0.07(+0.37%) |
Jun 13, 2013 | 17.88 | 19.24 | 17.86 | 19.17 | 6,293,367 | +1.26(+7.05%) |
Jun 12, 2013 | 18.37 | 18.52 | 17.78 | 17.91 | 3,531,493 | -0.20(-1.13%) |
Jun 11, 2013 | 18.32 | 18.72 | 18.02 | 18.11 | 3,923,976 | -0.53(-2.86%) |
Jun 10, 2013 | 19.15 | 19.31 | 18.21 | 18.64 | 4,349,319 | -0.34(-1.78%) |
Jun 07, 2013 | 19.28 | 19.49 | 18.72 | 18.98 | 4,417,791 | -0.16(-0.84%) |
Jun 06, 2013 | 17.90 | 19.19 | 17.81 | 19.14 | 7,223,394 | +1.20(+6.69%) |
Jun 05, 2013 | 18.17 | 18.62 | 17.83 | 17.94 | 7,909,658 | -0.28(-1.51%) |
Jun 04, 2013 | 19.20 | 19.53 | 18.12 | 18.22 | 6,242,309 | -0.89(-4.65%) |
Jun 03, 2013 | 19.75 | 19.75 | 18.69 | 19.11 | 5,193,285 | -0.59(-2.98%) |
May 31, 2013 | 19.91 | 20.25 | 19.68 | 19.69 | 2,267,968 | -0.36(-1.77%) |
May 30, 2013 | 19.97 | 20.38 | 19.67 | 20.05 | 3,031,947 | +0.07(+0.36%) |
May 29, 2013 | 20.42 | 20.45 | 19.73 | 19.98 | 4,671,816 | -0.60(-2.94%) |
May 28, 2013 | 20.96 | 21.28 | 20.36 | 20.58 | 3,534,278 | +0.04(+0.22%) |
May 24, 2013 | 20.55 | 20.72 | 20.17 | 20.54 | 3,078,692 | -0.26(-1.24%) |
May 23, 2013 | 20.15 | 21.25 | 19.99 | 20.79 | 4,991,093 | +0.32(+1.56%) |
May 22, 2013 | 21.25 | 21.75 | 20.26 | 20.47 | 4,741,370 | -0.59(-2.78%) |
May 21, 2013 | 21.38 | 21.54 | 20.65 | 21.06 | 3,221,391 | -0.26(-1.21%) |
May 20, 2013 | 21.43 | 21.82 | 21.13 | 21.32 | 2,713,084 | -0.08(-0.37%) |
May 17, 2013 | 21.42 | 21.67 | 21.30 | 21.40 | 3,665,779 | +0.18(+0.84%) |
May 16, 2013 | 21.82 | 22.02 | 21.13 | 21.22 | 4,739,101 | -0.72(-3.28%) |
May 15, 2013 | 22.09 | 22.34 | 21.81 | 21.94 | 5,751,571 | +0.27(+1.23%) |
May 13, 2013 | 21.56 | 21.86 | 21.49 | 21.67 | 2,217,017 | +0.06(+0.29%) |
May 10, 2013 | 21.48 | 21.68 | 21.38 | 21.61 | 2,830,770 | +0.14(+0.66%) |
May 09, 2013 | 21.37 | 22.01 | 21.37 | 21.47 | 3,142,898 | +0.03(+0.12%) |
May 08, 2013 | 21.58 | 21.82 | 20.75 | 21.44 | 8,321,310 | -0.48(-2.19%) |
May 07, 2013 | 21.82 | 21.95 | 21.50 | 21.92 | 2,605,678 | +0.05(+0.24%) |
May 06, 2013 | 21.39 | 22.03 | 21.28 | 21.87 | 4,769,863 | +0.52(+2.46%) |
May 03, 2013 | 21.06 | 21.46 | 20.63 | 21.35 | 5,459,532 | +0.72(+3.49%) |
May 02, 2013 | 19.90 | 20.79 | 19.68 | 20.63 | 5,375,198 | +0.98(+4.97%) |