Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.82 | 17.07 | 16.73 | 16.75 | 2,280,781 | +0.05(+0.32%) |
Jul 30, 2013 | 16.77 | 16.81 | 16.58 | 16.70 | 988,185 | +0.03(+0.19%) |
Jul 29, 2013 | 16.81 | 16.94 | 16.54 | 16.67 | 1,863,279 | -0.23(-1.38%) |
Jul 26, 2013 | 16.84 | 16.91 | 16.65 | 16.90 | 1,663,411 | -0.11(-0.67%) |
Jul 25, 2013 | 16.68 | 17.07 | 16.66 | 17.01 | 1,597,833 | +0.29(+1.73%) |
Jul 24, 2013 | 17.16 | 17.18 | 16.69 | 16.73 | 2,115,563 | -0.29(-1.70%) |
Jul 23, 2013 | 17.15 | 17.17 | 16.95 | 17.01 | 1,790,157 | -0.03(-0.17%) |
Jul 22, 2013 | 16.96 | 17.11 | 16.91 | 17.04 | 2,402,251 | +0.10(+0.62%) |
Jul 19, 2013 | 16.89 | 16.97 | 16.78 | 16.94 | 1,594,229 | +0.01(+0.06%) |
Jul 18, 2013 | 16.78 | 17.05 | 16.77 | 16.93 | 2,072,316 | +0.26(+1.54%) |
Jul 17, 2013 | 16.76 | 16.85 | 16.63 | 16.67 | 1,667,245 | +0.12(+0.71%) |
Jul 16, 2013 | 16.74 | 16.76 | 16.50 | 16.55 | 1,561,901 | -0.16(-0.98%) |
Jul 15, 2013 | 16.54 | 16.76 | 16.50 | 16.72 | 2,394,295 | +0.24(+1.48%) |
Jul 12, 2013 | 16.38 | 16.58 | 16.38 | 16.47 | 2,461,578 | +0.09(+0.53%) |
Jul 11, 2013 | 16.36 | 16.41 | 16.21 | 16.39 | 2,009,479 | +0.39(+2.47%) |
Jul 10, 2013 | 15.92 | 16.03 | 15.83 | 15.99 | 1,660,633 | +0.07(+0.46%) |
Jul 09, 2013 | 15.81 | 15.97 | 15.81 | 15.92 | 2,042,580 | +0.30(+1.90%) |
Jul 08, 2013 | 15.62 | 15.73 | 15.56 | 15.62 | 1,725,426 | +0.12(+0.75%) |
Jul 05, 2013 | 15.41 | 15.51 | 15.08 | 15.51 | 2,324,641 | +0.42(+2.77%) |
Jul 03, 2013 | 14.90 | 15.18 | 14.87 | 15.09 | 1,213,437 | +0.07(+0.47%) |
Jul 02, 2013 | 15.03 | 15.24 | 14.82 | 15.02 | 3,748,647 | -0.01(-0.08%) |
Jul 01, 2013 | 14.76 | 15.18 | 14.76 | 15.03 | 10,349,546 | +0.45(+3.11%) |
Jun 28, 2013 | 14.68 | 14.84 | 14.54 | 14.58 | 3,516,985 | +0.29(+2.03%) |
Jun 26, 2013 | 14.42 | 14.44 | 14.17 | 14.29 | 1,958,428 | +0.12(+0.88%) |
Jun 25, 2013 | 14.16 | 14.21 | 13.94 | 14.16 | 3,084,821 | +0.24(+1.71%) |
Jun 24, 2013 | 13.95 | 14.12 | 13.63 | 13.92 | 3,744,053 | -0.29(-2.07%) |
Jun 21, 2013 | 14.17 | 14.32 | 13.89 | 14.22 | 3,977,019 | +0.03(+0.22%) |
Jun 20, 2013 | 14.50 | 14.54 | 14.07 | 14.19 | 3,681,636 | -0.77(-5.13%) |
Jun 19, 2013 | 15.34 | 15.39 | 14.94 | 14.95 | 3,773,402 | -0.38(-2.46%) |
Jun 18, 2013 | 15.05 | 15.42 | 15.03 | 15.33 | 2,262,445 | +0.35(+2.34%) |
Jun 17, 2013 | 15.06 | 15.14 | 14.81 | 14.98 | 2,906,415 | +0.17(+1.13%) |
Jun 14, 2013 | 14.98 | 15.08 | 14.71 | 14.81 | 3,306,970 | -0.21(-1.43%) |
Jun 13, 2013 | 14.51 | 15.10 | 14.41 | 15.03 | 3,028,666 | +0.50(+3.43%) |
Jun 12, 2013 | 14.99 | 15.04 | 14.48 | 14.53 | 4,241,688 | -0.27(-1.83%) |
Jun 11, 2013 | 14.79 | 15.04 | 14.55 | 14.80 | 4,251,004 | -0.34(-2.22%) |
Jun 10, 2013 | 15.09 | 15.14 | 14.86 | 15.13 | 2,231,760 | +0.19(+1.25%) |
Jun 07, 2013 | 14.88 | 15.04 | 14.69 | 14.95 | 3,099,290 | +0.21(+1.45%) |
Jun 06, 2013 | 14.41 | 14.73 | 14.23 | 14.73 | 5,378,732 | +0.32(+2.21%) |
Jun 05, 2013 | 14.78 | 14.81 | 14.35 | 14.41 | 5,512,895 | -0.43(-2.87%) |
Jun 04, 2013 | 15.11 | 15.27 | 14.59 | 14.84 | 19,879,322 | -0.25(-1.65%) |
Jun 03, 2013 | 14.95 | 15.14 | 14.61 | 15.09 | 75,945,120 | +0.26(+1.77%) |
May 31, 2013 | 15.01 | 15.20 | 14.82 | 14.82 | 1,643,123 | -0.34(-2.26%) |
May 30, 2013 | 15.05 | 15.23 | 14.99 | 15.17 | 1,485,889 | +0.19(+1.30%) |
May 29, 2013 | 15.07 | 15.15 | 14.71 | 14.97 | 2,337,898 | -0.28(-1.82%) |
May 28, 2013 | 15.27 | 15.53 | 15.06 | 15.25 | 2,573,818 | +0.40(+2.67%) |
May 24, 2013 | 14.68 | 14.88 | 14.52 | 14.85 | 1,391,180 | -0.01(-0.10%) |
May 23, 2013 | 14.48 | 14.87 | 14.45 | 14.87 | 2,422,153 | +0.04(+0.30%) |
May 22, 2013 | 15.33 | 15.63 | 14.63 | 14.82 | 2,755,391 | -0.46(-3.02%) |
May 21, 2013 | 15.27 | 15.37 | 15.18 | 15.29 | 1,270,060 | +0.02(+0.11%) |
May 20, 2013 | 15.13 | 15.39 | 15.12 | 15.27 | 1,765,229 | +0.05(+0.34%) |
May 17, 2013 | 15.02 | 15.23 | 14.99 | 15.22 | 1,170,481 | +0.33(+2.21%) |
May 16, 2013 | 14.92 | 15.07 | 14.83 | 14.89 | 2,068,967 | -0.09(-0.58%) |
May 15, 2013 | 14.86 | 15.10 | 14.82 | 14.98 | 1,738,855 | +0.45(+3.10%) |
May 13, 2013 | 14.53 | 14.63 | 14.44 | 14.53 | 1,287,731 | -0.04(-0.25%) |
May 10, 2013 | 14.36 | 14.58 | 14.33 | 14.56 | 1,919,167 | +0.25(+1.75%) |
May 09, 2013 | 14.40 | 14.46 | 14.24 | 14.31 | 1,675,789 | -0.13(-0.88%) |
May 08, 2013 | 14.28 | 14.44 | 14.21 | 14.44 | 2,105,614 | +0.10(+0.70%) |
May 07, 2013 | 14.16 | 14.35 | 14.05 | 14.34 | 2,220,012 | +0.22(+1.55%) |
May 06, 2013 | 13.97 | 14.15 | 13.93 | 14.12 | 1,695,090 | +0.19(+1.36%) |
May 03, 2013 | 13.87 | 14.11 | 13.51 | 13.93 | 2,844,540 | +0.42(+3.10%) |
May 02, 2013 | 13.25 | 13.57 | 13.20 | 13.51 | 3,391,850 | +0.41(+3.16%) |