Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.44 | 18.68 | 18.31 | 18.34 | 2,682,706 | -0.04(-0.22%) |
Jul 30, 2013 | 18.47 | 18.75 | 18.20 | 18.38 | 3,316,026 | +0.03(+0.16%) |
Jul 29, 2013 | 18.52 | 18.96 | 18.24 | 18.35 | 3,154,517 | -0.24(-1.29%) |
Jul 26, 2013 | 18.76 | 18.91 | 18.54 | 18.59 | 2,702,384 | -0.35(-1.85%) |
Jul 25, 2013 | 18.15 | 18.95 | 18.07 | 18.94 | 5,174,240 | +1.05(+5.87%) |
Jul 24, 2013 | 18.00 | 18.17 | 17.54 | 17.89 | 5,771,282 | -0.05(-0.28%) |
Jul 23, 2013 | 18.29 | 18.30 | 17.84 | 17.94 | 3,993,280 | -0.39(-2.13%) |
Jul 22, 2013 | 18.34 | 18.50 | 18.12 | 18.33 | 2,551,920 | +0.03(+0.16%) |
Jul 19, 2013 | 17.78 | 18.48 | 17.75 | 18.30 | 4,519,594 | +0.19(+1.05%) |
Jul 18, 2013 | 18.53 | 18.66 | 18.09 | 18.11 | 5,115,483 | -0.41(-2.24%) |
Jul 17, 2013 | 18.80 | 18.84 | 18.16 | 18.52 | 5,828,805 | -0.21(-1.09%) |
Jul 16, 2013 | 19.15 | 19.15 | 18.50 | 18.73 | 3,054,789 | -0.39(-2.04%) |
Jul 15, 2013 | 18.86 | 19.39 | 18.67 | 19.12 | 4,239,884 | +0.29(+1.54%) |
Jul 12, 2013 | 18.22 | 19.11 | 18.15 | 18.83 | 5,730,236 | +0.61(+3.35%) |
Jul 11, 2013 | 18.46 | 18.53 | 17.65 | 18.22 | 8,156,555 | +0.25(+1.39%) |
Jul 10, 2013 | 19.65 | 19.73 | 17.81 | 17.97 | 12,028,191 | -1.68(-8.55%) |
Jul 09, 2013 | 20.44 | 20.47 | 19.22 | 19.65 | 8,061,594 | -0.87(-4.24%) |
Jul 08, 2013 | 20.00 | 20.54 | 19.53 | 20.52 | 5,229,095 | +0.58(+2.91%) |
Jul 05, 2013 | 19.76 | 20.03 | 19.50 | 19.94 | 3,947,237 | +0.51(+2.62%) |
Jul 03, 2013 | 19.10 | 19.58 | 19.10 | 19.43 | 3,872,102 | -0.11(-0.56%) |
Jul 02, 2013 | 18.76 | 19.62 | 18.75 | 19.54 | 6,660,214 | +0.59(+3.11%) |
Jul 01, 2013 | 19.32 | 20.29 | 18.77 | 18.95 | 18,629,242 | +0.55(+2.99%) |
Jun 28, 2013 | 17.92 | 18.55 | 17.65 | 18.40 | 6,095,219 | +0.67(+3.78%) |
Jun 26, 2013 | 17.00 | 17.79 | 16.95 | 17.73 | 10,134,582 | +1.32(+8.04%) |
Jun 25, 2013 | 15.38 | 16.63 | 15.31 | 16.41 | 7,403,589 | +1.28(+8.46%) |
Jun 24, 2013 | 14.80 | 15.36 | 14.43 | 15.13 | 4,542,544 | +0.14(+0.93%) |
Jun 21, 2013 | 15.21 | 15.27 | 14.75 | 14.99 | 4,957,069 | +0.06(+0.40%) |
Jun 20, 2013 | 15.40 | 15.78 | 14.79 | 14.93 | 5,563,109 | -0.73(-4.66%) |
Jun 19, 2013 | 15.40 | 15.80 | 15.39 | 15.66 | 3,248,057 | +0.11(+0.71%) |
Jun 18, 2013 | 15.10 | 15.75 | 15.06 | 15.55 | 5,372,870 | +0.47(+3.12%) |
Jun 17, 2013 | 15.32 | 15.40 | 14.96 | 15.08 | 3,210,095 | -0.32(-2.08%) |
Jun 14, 2013 | 15.10 | 15.44 | 14.85 | 15.40 | 3,952,330 | +0.17(+1.12%) |
Jun 13, 2013 | 14.92 | 15.28 | 14.71 | 15.23 | 4,523,876 | +0.13(+0.86%) |
Jun 12, 2013 | 15.89 | 15.95 | 15.02 | 15.10 | 6,472,500 | -0.25(-1.63%) |
Jun 11, 2013 | 15.27 | 16.02 | 14.91 | 15.35 | 10,115,017 | -0.14(-0.90%) |
Jun 10, 2013 | 14.80 | 15.76 | 14.43 | 15.49 | 15,188,700 | +0.37(+2.45%) |
Jun 07, 2013 | 14.11 | 15.36 | 13.95 | 15.12 | 11,726,077 | +0.81(+5.66%) |
Jun 06, 2013 | 14.10 | 14.68 | 14.00 | 14.31 | 6,630,069 | +0.11(+0.77%) |
Jun 05, 2013 | 14.35 | 14.84 | 14.00 | 14.20 | 6,449,380 | -0.19(-1.32%) |
Jun 04, 2013 | 15.05 | 15.41 | 14.35 | 14.39 | 6,906,315 | -0.83(-5.45%) |
Jun 03, 2013 | 16.62 | 16.75 | 14.61 | 15.22 | 13,995,274 | -1.80(-10.58%) |
May 31, 2013 | 17.30 | 17.54 | 16.98 | 17.02 | 3,470,761 | -0.42(-2.41%) |
May 30, 2013 | 17.00 | 17.54 | 16.95 | 17.44 | 5,133,715 | +0.47(+2.77%) |
May 29, 2013 | 16.86 | 17.16 | 16.45 | 16.97 | 5,714,250 | +0.06(+0.35%) |
May 28, 2013 | 16.70 | 17.12 | 15.85 | 16.91 | 11,110,472 | +0.48(+2.92%) |
May 24, 2013 | 19.10 | 19.37 | 16.40 | 16.43 | 30,790,964 | -0.73(-4.25%) |
May 23, 2013 | 16.20 | 17.65 | 16.01 | 17.16 | 14,683,821 | +0.68(+4.13%) |
May 22, 2013 | 16.50 | 16.69 | 16.20 | 16.48 | 8,313,974 | +0.28(+1.73%) |
May 21, 2013 | 16.50 | 16.66 | 16.19 | 16.20 | 3,488,762 | -0.18(-1.10%) |
May 20, 2013 | 16.35 | 16.70 | 16.06 | 16.38 | 4,892,751 | +0.32(+1.99%) |
May 17, 2013 | 16.24 | 16.48 | 15.87 | 16.06 | 5,163,029 | -0.42(-2.55%) |
May 16, 2013 | 16.88 | 17.16 | 16.39 | 16.48 | 4,004,086 | -0.09(-0.54%) |
May 15, 2013 | 16.45 | 17.05 | 16.23 | 16.57 | 7,408,781 | +0.89(+5.68%) |
May 13, 2013 | 15.65 | 16.42 | 15.55 | 15.68 | 6,801,276 | +0.10(+0.64%) |
May 10, 2013 | 15.00 | 15.59 | 14.94 | 15.58 | 3,580,473 | +0.50(+3.32%) |
May 09, 2013 | 14.49 | 15.66 | 14.45 | 15.08 | 12,186,842 | +0.72(+5.01%) |
May 08, 2013 | 13.88 | 14.49 | 13.80 | 14.36 | 3,891,026 | +0.42(+3.01%) |
May 07, 2013 | 14.75 | 14.80 | 13.80 | 13.94 | 7,289,040 | -0.74(-5.04%) |
May 06, 2013 | 14.69 | 14.91 | 14.59 | 14.68 | 2,247,251 | +0.02(+0.14%) |
May 03, 2013 | 14.75 | 14.76 | 14.60 | 14.66 | 2,602,758 | +0.12(+0.83%) |
May 02, 2013 | 14.33 | 15.21 | 14.15 | 14.54 | 7,739,407 | +0.29(+2.04%) |