Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.34 | 16.44 | 16.13 | 16.34 | 15,113,515 | +0.02(+0.15%) |
Jul 30, 2013 | 16.54 | 16.54 | 16.04 | 16.31 | 12,872,216 | +0.32(+1.99%) |
Jul 29, 2013 | 15.87 | 16.16 | 15.86 | 16.00 | 15,509,179 | +0.16(+1.00%) |
Jul 26, 2013 | 15.71 | 15.85 | 15.65 | 15.84 | 7,942,919 | -0.02(-0.15%) |
Jul 25, 2013 | 15.77 | 15.89 | 15.77 | 15.86 | 9,656,134 | +0.06(+0.38%) |
Jul 24, 2013 | 15.99 | 16.01 | 15.78 | 15.80 | 11,579,250 | -0.20(-1.23%) |
Jul 23, 2013 | 16.04 | 16.11 | 15.96 | 16.00 | 13,670,179 | -0.02(-0.09%) |
Jul 22, 2013 | 16.02 | 16.11 | 16.00 | 16.01 | 6,581,055 | -0.02(-0.09%) |
Jul 19, 2013 | 16.14 | 16.19 | 16.01 | 16.03 | 9,640,216 | -0.09(-0.55%) |
Jul 18, 2013 | 16.05 | 16.17 | 16.00 | 16.12 | 7,714,821 | +0.11(+0.71%) |
Jul 17, 2013 | 16.12 | 16.16 | 15.96 | 16.00 | 8,150,297 | -0.02(-0.15%) |
Jul 16, 2013 | 16.13 | 16.16 | 15.94 | 16.03 | 13,956,962 | -0.09(-0.56%) |
Jul 15, 2013 | 15.79 | 16.20 | 15.78 | 16.12 | 10,881,951 | +0.27(+1.70%) |
Jul 12, 2013 | 15.70 | 15.87 | 15.62 | 15.85 | 7,667,571 | +0.15(+0.94%) |
Jul 11, 2013 | 15.52 | 15.73 | 15.52 | 15.70 | 9,204,623 | +0.30(+1.96%) |
Jul 10, 2013 | 15.31 | 15.46 | 15.25 | 15.40 | 5,545,849 | +0.05(+0.34%) |
Jul 09, 2013 | 15.28 | 15.41 | 15.24 | 15.35 | 8,280,689 | +0.13(+0.86%) |
Jul 08, 2013 | 15.09 | 15.30 | 15.05 | 15.22 | 10,574,179 | +0.14(+0.91%) |
Jul 05, 2013 | 15.12 | 15.15 | 14.91 | 15.08 | 6,336,354 | -0.04(-0.24%) |
Jul 03, 2013 | 15.08 | 15.17 | 15.04 | 15.12 | 3,706,346 | -0.04(-0.27%) |
Jul 02, 2013 | 15.14 | 15.28 | 15.10 | 15.16 | 10,517,970 | +0.02(+0.14%) |
Jul 01, 2013 | 15.45 | 15.46 | 15.08 | 15.14 | 13,823,268 | -0.24(-1.53%) |
Jun 28, 2013 | 15.37 | 15.43 | 15.13 | 15.37 | 14,566,708 | +0.31(+2.05%) |
Jun 26, 2013 | 15.02 | 15.18 | 15.00 | 15.06 | 8,852,822 | +0.16(+1.06%) |
Jun 25, 2013 | 14.89 | 14.97 | 14.74 | 14.90 | 8,586,591 | +0.12(+0.79%) |
Jun 24, 2013 | 14.68 | 14.92 | 14.57 | 14.79 | 8,962,212 | +0.01(+0.06%) |
Jun 21, 2013 | 14.71 | 14.86 | 14.51 | 14.78 | 16,821,726 | +0.19(+1.29%) |
Jun 20, 2013 | 15.01 | 15.02 | 14.56 | 14.59 | 13,339,778 | -0.54(-3.57%) |
Jun 19, 2013 | 15.36 | 15.43 | 15.13 | 15.13 | 10,407,711 | -0.26(-1.72%) |
Jun 18, 2013 | 15.25 | 15.41 | 15.23 | 15.39 | 10,274,298 | +0.18(+1.15%) |
Jun 17, 2013 | 15.17 | 15.27 | 15.13 | 15.22 | 12,195,999 | +0.18(+1.17%) |
Jun 14, 2013 | 14.94 | 15.15 | 14.93 | 15.04 | 11,994,022 | +0.11(+0.76%) |
Jun 13, 2013 | 14.69 | 14.96 | 14.64 | 14.93 | 8,973,073 | +0.26(+1.77%) |
Jun 12, 2013 | 14.95 | 14.99 | 14.64 | 14.67 | 8,994,520 | -0.21(-1.42%) |
Jun 11, 2013 | 14.73 | 14.93 | 14.69 | 14.88 | 15,142,017 | +0.04(+0.24%) |
Jun 10, 2013 | 14.85 | 14.98 | 14.79 | 14.84 | 17,018,094 | -0.02(-0.15%) |
Jun 07, 2013 | 14.72 | 14.87 | 14.63 | 14.87 | 17,291,232 | +0.27(+1.82%) |
Jun 06, 2013 | 14.33 | 14.60 | 14.30 | 14.60 | 15,312,937 | +0.26(+1.84%) |
Jun 05, 2013 | 14.38 | 14.40 | 14.27 | 14.34 | 8,133,330 | -0.09(-0.65%) |
Jun 04, 2013 | 14.36 | 14.47 | 14.34 | 14.43 | 12,089,741 | +0.04(+0.28%) |
Jun 03, 2013 | 14.27 | 14.50 | 14.11 | 14.39 | 11,614,324 | +0.12(+0.87%) |
May 31, 2013 | 14.23 | 14.55 | 14.21 | 14.27 | 13,636,748 | -0.02(-0.12%) |
May 30, 2013 | 14.25 | 14.52 | 14.17 | 14.28 | 10,403,057 | -0.00(-0.01%) |
May 29, 2013 | 14.45 | 14.47 | 14.12 | 14.29 | 13,364,028 | -0.25(-1.69%) |
May 28, 2013 | 14.64 | 14.64 | 14.45 | 14.53 | 10,841,942 | -0.05(-0.36%) |
May 24, 2013 | 14.70 | 14.72 | 14.50 | 14.58 | 9,740,833 | -0.17(-1.18%) |
May 23, 2013 | 14.83 | 14.83 | 14.70 | 14.76 | 10,930,871 | -0.18(-1.19%) |
May 22, 2013 | 15.17 | 15.31 | 14.86 | 14.93 | 9,567,872 | -0.25(-1.65%) |
May 21, 2013 | 15.14 | 15.25 | 15.04 | 15.18 | 7,279,630 | +0.05(+0.31%) |
May 20, 2013 | 15.28 | 15.31 | 15.09 | 15.14 | 7,055,470 | -0.16(-1.06%) |
May 17, 2013 | 15.20 | 15.30 | 15.15 | 15.30 | 7,078,804 | +0.13(+0.83%) |
May 16, 2013 | 15.26 | 15.32 | 15.15 | 15.17 | 6,158,883 | -0.14(-0.90%) |
May 15, 2013 | 15.14 | 15.41 | 15.12 | 15.31 | 7,773,918 | +0.29(+1.93%) |
May 13, 2013 | 15.05 | 15.08 | 14.95 | 15.02 | 6,780,816 | -0.07(-0.48%) |
May 10, 2013 | 15.07 | 15.11 | 14.95 | 15.09 | 9,708,711 | +0.03(+0.20%) |
May 09, 2013 | 15.26 | 15.30 | 15.02 | 15.06 | 10,436,658 | -0.21(-1.36%) |
May 08, 2013 | 15.38 | 15.45 | 15.20 | 15.27 | 9,296,690 | -0.15(-0.95%) |
May 07, 2013 | 15.24 | 15.42 | 15.22 | 15.42 | 7,118,803 | +0.21(+1.39%) |
May 06, 2013 | 15.39 | 15.44 | 15.20 | 15.21 | 5,874,475 | -0.22(-1.41%) |
May 03, 2013 | 15.48 | 15.48 | 15.38 | 15.42 | 6,794,401 | +0.00(+0.02%) |
May 02, 2013 | 15.32 | 15.44 | 15.29 | 15.42 | 6,042,225 | +0.08(+0.49%) |