Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.62 | 17.84 | 17.61 | 17.69 | 3,481,249 | +0.13(+0.76%) |
Jul 30, 2013 | 17.49 | 17.63 | 17.44 | 17.56 | 4,296,881 | +0.14(+0.78%) |
Jul 29, 2013 | 17.37 | 17.50 | 17.30 | 17.42 | 2,676,777 | -0.03(-0.18%) |
Jul 26, 2013 | 17.27 | 17.47 | 17.23 | 17.45 | 3,344,771 | -0.00(-0.03%) |
Jul 25, 2013 | 17.48 | 17.54 | 17.36 | 17.46 | 3,727,323 | -0.09(-0.49%) |
Jul 24, 2013 | 17.62 | 17.72 | 17.46 | 17.54 | 4,098,868 | -0.00(-0.01%) |
Jul 23, 2013 | 17.69 | 17.75 | 17.43 | 17.55 | 4,567,521 | -0.13(-0.75%) |
Jul 22, 2013 | 17.29 | 17.68 | 17.27 | 17.68 | 4,352,895 | +0.39(+2.25%) |
Jul 19, 2013 | 17.16 | 17.31 | 16.91 | 17.29 | 6,467,452 | +0.10(+0.56%) |
Jul 18, 2013 | 17.67 | 17.79 | 17.11 | 17.19 | 14,292,565 | -1.83(-9.62%) |
Jul 17, 2013 | 19.09 | 19.17 | 18.94 | 19.02 | 1,981,976 | +0.05(+0.24%) |
Jul 16, 2013 | 19.16 | 19.24 | 18.93 | 18.98 | 2,465,389 | -0.14(-0.75%) |
Jul 15, 2013 | 19.23 | 19.29 | 19.11 | 19.12 | 1,733,615 | -0.10(-0.54%) |
Jul 12, 2013 | 19.16 | 19.27 | 19.13 | 19.23 | 3,166,257 | +0.06(+0.29%) |
Jul 11, 2013 | 18.76 | 19.19 | 18.67 | 19.17 | 4,433,116 | +0.54(+2.90%) |
Jul 10, 2013 | 18.41 | 18.64 | 18.39 | 18.63 | 2,431,205 | +0.22(+1.20%) |
Jul 09, 2013 | 18.27 | 18.42 | 18.12 | 18.41 | 2,230,248 | +0.29(+1.58%) |
Jul 08, 2013 | 18.11 | 18.21 | 17.98 | 18.12 | 1,947,028 | +0.05(+0.29%) |
Jul 05, 2013 | 17.88 | 18.07 | 17.83 | 18.07 | 2,272,630 | +0.30(+1.71%) |
Jul 03, 2013 | 17.53 | 17.82 | 17.48 | 17.77 | 2,180,224 | +0.10(+0.55%) |
Jul 02, 2013 | 17.68 | 17.76 | 17.55 | 17.67 | 2,677,728 | -0.01(-0.04%) |
Jul 01, 2013 | 17.70 | 17.77 | 17.59 | 17.68 | 6,962,895 | +0.13(+0.72%) |
Jun 28, 2013 | 17.88 | 17.88 | 17.55 | 17.55 | 5,949,326 | -0.33(-1.86%) |
Jun 27, 2013 | 17.56 | 17.91 | 17.54 | 17.88 | 4,223,668 | +0.43(+2.45%) |
Jun 26, 2013 | 17.38 | 17.49 | 17.22 | 17.46 | 2,075,731 | +0.25(+1.48%) |
Jun 25, 2013 | 17.09 | 17.28 | 17.03 | 17.20 | 2,189,696 | +0.32(+1.91%) |
Jun 24, 2013 | 17.00 | 17.17 | 16.86 | 16.88 | 2,725,660 | -0.32(-1.87%) |
Jun 21, 2013 | 17.18 | 17.30 | 17.07 | 17.20 | 4,210,835 | +0.18(+1.03%) |
Jun 20, 2013 | 17.38 | 17.50 | 16.99 | 17.03 | 2,542,981 | -0.60(-3.40%) |
Jun 19, 2013 | 17.81 | 17.90 | 17.63 | 17.63 | 1,651,347 | -0.23(-1.27%) |
Jun 18, 2013 | 17.83 | 17.94 | 17.77 | 17.85 | 2,391,981 | +0.06(+0.35%) |
Jun 17, 2013 | 17.29 | 17.94 | 17.27 | 17.79 | 4,246,227 | +0.63(+3.67%) |
Jun 14, 2013 | 17.38 | 17.41 | 17.16 | 17.16 | 1,628,660 | -0.19(-1.09%) |
Jun 13, 2013 | 17.14 | 17.38 | 17.05 | 17.35 | 2,289,393 | +0.21(+1.25%) |
Jun 12, 2013 | 17.43 | 17.43 | 17.10 | 17.13 | 1,181,865 | -0.15(-0.86%) |
Jun 11, 2013 | 17.32 | 17.45 | 17.26 | 17.28 | 1,921,308 | -0.24(-1.38%) |
Jun 10, 2013 | 17.53 | 17.55 | 17.42 | 17.52 | 2,458,684 | +0.05(+0.27%) |
Jun 07, 2013 | 17.45 | 17.64 | 17.40 | 17.48 | 3,304,820 | +0.10(+0.58%) |
Jun 06, 2013 | 17.28 | 17.40 | 17.16 | 17.38 | 2,322,392 | +0.12(+0.69%) |
Jun 05, 2013 | 17.39 | 17.41 | 17.11 | 17.26 | 4,491,370 | -0.22(-1.26%) |
Jun 04, 2013 | 17.70 | 17.81 | 17.42 | 17.48 | 4,077,996 | -0.22(-1.25%) |
Jun 03, 2013 | 17.58 | 17.70 | 17.44 | 17.70 | 2,599,890 | +0.18(+1.03%) |
May 31, 2013 | 17.55 | 17.73 | 17.50 | 17.52 | 3,126,061 | -0.12(-0.70%) |
May 30, 2013 | 17.63 | 17.68 | 17.57 | 17.64 | 2,902,340 | +0.05(+0.28%) |
May 29, 2013 | 17.57 | 17.67 | 17.46 | 17.59 | 2,778,635 | -0.09(-0.53%) |
May 28, 2013 | 17.82 | 17.87 | 17.61 | 17.69 | 2,239,297 | +0.07(+0.40%) |
May 24, 2013 | 17.44 | 17.66 | 17.39 | 17.62 | 2,441,846 | +0.08(+0.44%) |
May 23, 2013 | 17.32 | 17.60 | 17.27 | 17.54 | 3,776,289 | +0.08(+0.46%) |
May 22, 2013 | 17.96 | 18.15 | 17.34 | 17.46 | 6,509,832 | -0.76(-4.15%) |
May 21, 2013 | 18.42 | 18.46 | 18.15 | 18.21 | 2,990,990 | -0.21(-1.13%) |
May 20, 2013 | 18.67 | 18.72 | 18.38 | 18.42 | 3,967,040 | -0.31(-1.63%) |
May 17, 2013 | 18.39 | 18.75 | 18.36 | 18.73 | 2,526,796 | +0.42(+2.30%) |
May 16, 2013 | 18.28 | 18.40 | 18.25 | 18.31 | 2,138,369 | +0.01(+0.07%) |
May 15, 2013 | 18.15 | 18.30 | 18.04 | 18.30 | 2,143,612 | +0.34(+1.90%) |
May 13, 2013 | 18.02 | 18.02 | 17.87 | 17.95 | 2,407,596 | -0.10(-0.56%) |
May 10, 2013 | 17.68 | 18.06 | 17.64 | 18.06 | 3,412,840 | +0.46(+2.61%) |
May 09, 2013 | 17.52 | 17.70 | 17.52 | 17.60 | 1,795,594 | +0.06(+0.35%) |
May 08, 2013 | 17.49 | 17.54 | 17.42 | 17.54 | 1,991,993 | +0.02(+0.12%) |
May 07, 2013 | 17.35 | 17.54 | 17.34 | 17.52 | 1,971,707 | +0.16(+0.95%) |
May 06, 2013 | 17.32 | 17.43 | 17.24 | 17.35 | 3,111,493 | +0.00(+0.00%) |
May 03, 2013 | 17.21 | 17.36 | 17.04 | 17.35 | 3,733,625 | +0.31(+1.81%) |
May 02, 2013 | 17.36 | 17.36 | 17.00 | 17.04 | 4,202,159 | +0.06(+0.34%) |