Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.06 | 16.57 | 15.93 | 16.35 | 10,925,397 | +0.25(+1.55%) |
Jul 30, 2013 | 16.29 | 16.36 | 16.04 | 16.10 | 10,080,316 | -0.12(-0.77%) |
Jul 29, 2013 | 16.74 | 16.81 | 16.22 | 16.23 | 11,869,043 | -0.61(-3.61%) |
Jul 26, 2013 | 16.42 | 17.23 | 16.42 | 16.84 | 22,440,916 | +0.52(+3.20%) |
Jul 25, 2013 | 16.36 | 16.43 | 16.18 | 16.31 | 7,860,841 | -0.05(-0.33%) |
Jul 24, 2013 | 16.54 | 16.55 | 16.28 | 16.37 | 7,693,089 | -0.23(-1.36%) |
Jul 23, 2013 | 16.63 | 16.63 | 16.42 | 16.59 | 6,871,990 | +0.16(+0.95%) |
Jul 22, 2013 | 16.24 | 16.63 | 16.15 | 16.44 | 11,532,971 | +0.23(+1.44%) |
Jul 19, 2013 | 16.42 | 16.52 | 16.14 | 16.21 | 6,765,589 | -0.29(-1.75%) |
Jul 18, 2013 | 16.37 | 16.61 | 16.29 | 16.49 | 7,010,867 | +0.17(+1.05%) |
Jul 17, 2013 | 16.33 | 16.48 | 16.11 | 16.32 | 11,000,128 | +0.04(+0.24%) |
Jul 16, 2013 | 16.63 | 16.69 | 16.11 | 16.28 | 12,190,188 | -0.32(-1.90%) |
Jul 15, 2013 | 16.58 | 16.68 | 16.51 | 16.60 | 7,847,685 | +0.09(+0.56%) |
Jul 12, 2013 | 16.41 | 16.60 | 16.31 | 16.51 | 10,606,499 | +0.05(+0.33%) |
Jul 11, 2013 | 16.57 | 16.64 | 16.34 | 16.45 | 11,560,547 | +0.18(+1.09%) |
Jul 10, 2013 | 16.22 | 16.32 | 16.19 | 16.27 | 7,895,621 | +0.00(+0.00%) |
Jul 09, 2013 | 16.24 | 16.41 | 16.20 | 16.27 | 7,300,711 | +0.12(+0.77%) |
Jul 08, 2013 | 16.51 | 16.58 | 16.12 | 16.15 | 11,366,444 | -0.12(-0.76%) |
Jul 05, 2013 | 16.58 | 16.71 | 16.07 | 16.27 | 11,479,535 | -0.11(-0.66%) |
Jul 03, 2013 | 16.82 | 16.82 | 16.33 | 16.38 | 10,420,624 | -0.27(-1.62%) |
Jul 02, 2013 | 16.83 | 16.97 | 16.48 | 16.65 | 11,939,381 | -0.29(-1.73%) |
Jul 01, 2013 | 16.73 | 17.06 | 16.53 | 16.95 | 11,863,997 | +0.13(+0.78%) |
Jun 28, 2013 | 16.17 | 16.83 | 16.01 | 16.82 | 14,253,998 | +0.56(+3.42%) |
Jun 27, 2013 | 15.54 | 16.43 | 15.54 | 16.26 | 13,648,440 | +0.85(+5.52%) |
Jun 26, 2013 | 15.08 | 15.54 | 15.05 | 15.41 | 9,484,067 | +0.41(+2.73%) |
Jun 25, 2013 | 14.78 | 15.12 | 14.65 | 15.00 | 10,039,962 | +0.36(+2.48%) |
Jun 24, 2013 | 14.50 | 14.68 | 14.25 | 14.63 | 8,624,841 | -0.06(-0.42%) |
Jun 21, 2013 | 14.66 | 14.75 | 14.31 | 14.70 | 9,509,769 | +0.26(+1.77%) |
Jun 20, 2013 | 14.86 | 14.87 | 14.36 | 14.44 | 15,050,218 | -0.61(-4.06%) |
Jun 19, 2013 | 15.62 | 15.65 | 15.02 | 15.05 | 9,453,261 | -0.48(-3.09%) |
Jun 18, 2013 | 15.50 | 15.59 | 15.36 | 15.53 | 4,815,644 | +0.02(+0.10%) |
Jun 17, 2013 | 15.66 | 15.73 | 15.45 | 15.52 | 3,972,873 | -0.05(-0.30%) |
Jun 14, 2013 | 15.54 | 15.62 | 15.36 | 15.56 | 8,463,569 | +0.12(+0.80%) |
Jun 13, 2013 | 15.35 | 15.50 | 15.35 | 15.44 | 18,301,188 | +0.09(+0.55%) |
Jun 12, 2013 | 15.49 | 15.56 | 15.15 | 15.35 | 10,016,083 | -0.05(-0.35%) |
Jun 11, 2013 | 15.35 | 15.83 | 15.18 | 15.41 | 11,874,684 | -0.14(-0.90%) |
Jun 10, 2013 | 15.62 | 15.73 | 15.29 | 15.55 | 5,809,357 | -0.06(-0.40%) |
Jun 07, 2013 | 15.46 | 15.94 | 15.41 | 15.61 | 9,977,208 | +0.19(+1.25%) |
Jun 06, 2013 | 15.10 | 15.45 | 15.03 | 15.42 | 7,944,833 | +0.35(+2.31%) |
Jun 05, 2013 | 15.27 | 15.30 | 15.00 | 15.07 | 7,220,232 | -0.13(-0.87%) |
Jun 04, 2013 | 15.21 | 15.35 | 15.08 | 15.20 | 6,061,817 | -0.02(-0.10%) |
Jun 03, 2013 | 15.39 | 15.45 | 15.08 | 15.21 | 8,853,173 | -0.18(-1.16%) |
May 31, 2013 | 15.32 | 15.61 | 15.21 | 15.39 | 9,218,280 | -0.01(-0.05%) |
May 30, 2013 | 15.40 | 15.52 | 15.21 | 15.40 | 4,899,265 | +0.02(+0.10%) |
May 29, 2013 | 15.46 | 15.46 | 15.23 | 15.38 | 7,362,556 | -0.17(-1.09%) |
May 28, 2013 | 15.51 | 15.70 | 15.45 | 15.55 | 6,623,073 | +0.08(+0.50%) |
May 24, 2013 | 15.69 | 15.69 | 15.24 | 15.48 | 7,691,365 | -0.14(-0.89%) |
May 23, 2013 | 15.63 | 15.63 | 15.08 | 15.62 | 7,405,755 | -0.03(-0.20%) |
May 22, 2013 | 15.71 | 16.09 | 15.52 | 15.65 | 7,237,922 | -0.06(-0.39%) |
May 21, 2013 | 15.90 | 16.00 | 15.60 | 15.71 | 6,848,812 | -0.25(-1.55%) |
May 20, 2013 | 16.00 | 16.10 | 15.76 | 15.96 | 6,139,746 | -0.04(-0.24%) |
May 17, 2013 | 16.08 | 16.12 | 15.94 | 16.00 | 4,879,882 | -0.11(-0.67%) |
May 16, 2013 | 16.12 | 16.25 | 16.03 | 16.10 | 4,550,627 | -0.05(-0.29%) |
May 15, 2013 | 16.02 | 16.26 | 15.94 | 16.15 | 4,771,000 | -0.16(-0.99%) |
May 13, 2013 | 16.34 | 16.42 | 16.20 | 16.31 | 4,313,590 | -0.01(-0.05%) |
May 10, 2013 | 16.43 | 16.50 | 16.07 | 16.32 | 6,678,957 | -0.15(-0.94%) |
May 09, 2013 | 16.66 | 16.91 | 16.39 | 16.48 | 5,186,287 | -0.27(-1.62%) |
May 08, 2013 | 16.71 | 16.88 | 16.65 | 16.75 | 4,216,236 | +0.01(+0.05%) |
May 07, 2013 | 16.71 | 16.92 | 16.58 | 16.74 | 5,336,059 | +0.02(+0.14%) |
May 06, 2013 | 16.86 | 16.88 | 16.70 | 16.71 | 4,271,474 | -0.18(-1.05%) |
May 03, 2013 | 16.58 | 17.08 | 16.36 | 16.89 | 11,588,345 | +0.53(+3.26%) |
May 02, 2013 | 16.15 | 16.48 | 16.13 | 16.36 | 12,795,401 | +0.28(+1.73%) |