Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.92 | 17.19 | 16.85 | 17.02 | 0 | +0.12(+0.71%) |
Jul 30, 2013 | 16.53 | 17.04 | 16.53 | 16.90 | 6,713,624 | +0.37(+2.24%) |
Jul 29, 2013 | 16.42 | 16.60 | 16.26 | 16.53 | 0 | -0.01(-0.06%) |
Jul 26, 2013 | 16.30 | 16.54 | 16.27 | 16.54 | 0 | +0.04(+0.24%) |
Jul 25, 2013 | 16.02 | 16.50 | 16.01 | 16.50 | 0 | +0.38(+2.36%) |
Jul 24, 2013 | 16.57 | 16.68 | 15.99 | 16.12 | 0 | -0.44(-2.66%) |
Jul 23, 2013 | 16.65 | 16.66 | 16.52 | 16.56 | 0 | -0.04(-0.24%) |
Jul 22, 2013 | 16.54 | 16.68 | 16.47 | 16.60 | 0 | +0.13(+0.79%) |
Jul 19, 2013 | 16.60 | 16.66 | 16.33 | 16.47 | 0 | -0.13(-0.78%) |
Jul 18, 2013 | 16.60 | 16.81 | 16.46 | 16.60 | 6,358,476 | +0.06(+0.36%) |
Jul 17, 2013 | 16.60 | 16.76 | 16.44 | 16.54 | 3,751,050 | +0.03(+0.18%) |
Jul 16, 2013 | 16.63 | 16.71 | 16.45 | 16.51 | 4,054,430 | -0.13(-0.78%) |
Jul 15, 2013 | 16.67 | 16.72 | 16.61 | 16.64 | 0 | -0.09(-0.54%) |
Jul 12, 2013 | 16.63 | 16.74 | 16.59 | 16.73 | 0 | +0.06(+0.36%) |
Jul 11, 2013 | 16.50 | 16.70 | 16.43 | 16.67 | 6,540,565 | +0.31(+1.89%) |
Jul 10, 2013 | 16.25 | 16.47 | 16.24 | 16.36 | 0 | +0.05(+0.31%) |
Jul 09, 2013 | 16.20 | 16.40 | 16.11 | 16.31 | 0 | +0.30(+1.87%) |
Jul 08, 2013 | 15.90 | 16.12 | 15.90 | 16.01 | 0 | +0.03(+0.19%) |
Jul 05, 2013 | 15.59 | 16.00 | 15.58 | 15.98 | 0 | +0.08(+0.50%) |
Jul 03, 2013 | 16.11 | 16.17 | 15.85 | 15.90 | 0 | -0.40(-2.45%) |
Jul 02, 2013 | 15.96 | 16.52 | 15.96 | 16.30 | 0 | +0.26(+1.62%) |
Jul 01, 2013 | 15.93 | 16.15 | 15.90 | 16.04 | 0 | +0.17(+1.07%) |
Jun 28, 2013 | 15.63 | 16.11 | 15.63 | 15.87 | 9,610,418 | +0.13(+0.83%) |
Jun 27, 2013 | 15.82 | 15.99 | 15.67 | 15.74 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 15.75 | 16.02 | 15.58 | 15.68 | 0 | -0.14(-0.92%) |
Jun 25, 2013 | 15.55 | 15.88 | 15.39 | 15.82 | 0 | +0.43(+2.83%) |
Jun 24, 2013 | 15.49 | 15.59 | 15.14 | 15.39 | 0 | -0.20(-1.25%) |
Jun 21, 2013 | 15.68 | 15.99 | 15.42 | 15.59 | 10,107,343 | -0.02(-0.16%) |
Jun 20, 2013 | 15.95 | 15.98 | 15.55 | 15.61 | 9,494,426 | -0.44(-2.74%) |
Jun 19, 2013 | 16.51 | 16.51 | 16.03 | 16.05 | 0 | -0.43(-2.61%) |
Jun 18, 2013 | 16.37 | 16.62 | 16.29 | 16.48 | 8,237,114 | +0.05(+0.30%) |
Jun 17, 2013 | 16.21 | 16.63 | 16.12 | 16.43 | 0 | +0.39(+2.43%) |
Jun 14, 2013 | 15.65 | 16.08 | 15.61 | 16.04 | 0 | +0.35(+2.23%) |
Jun 13, 2013 | 15.51 | 15.85 | 15.49 | 15.69 | 6,842,329 | +0.15(+0.97%) |
Jun 12, 2013 | 15.64 | 15.76 | 15.48 | 15.54 | 7,001,910 | +0.02(+0.13%) |
Jun 11, 2013 | 15.43 | 15.79 | 15.30 | 15.52 | 7,510,875 | +0.01(+0.06%) |
Jun 10, 2013 | 15.41 | 15.62 | 15.27 | 15.51 | 0 | +0.03(+0.19%) |
Jun 07, 2013 | 15.04 | 15.50 | 15.04 | 15.48 | 0 | +0.46(+3.06%) |
Jun 06, 2013 | 14.71 | 15.05 | 14.61 | 15.02 | 0 | +0.36(+2.42%) |
Jun 05, 2013 | 15.03 | 15.10 | 14.62 | 14.66 | 0 | -0.45(-2.95%) |
Jun 04, 2013 | 14.83 | 15.26 | 14.82 | 15.11 | 0 | +0.34(+2.30%) |
Jun 03, 2013 | 15.01 | 15.01 | 14.65 | 14.77 | 9,527,302 | -0.24(-1.57%) |
May 31, 2013 | 14.93 | 15.09 | 14.84 | 15.01 | 9,861,820 | +0.03(+0.17%) |
May 30, 2013 | 15.06 | 15.06 | 14.89 | 14.98 | 0 | -0.02(-0.13%) |
May 29, 2013 | 14.95 | 15.05 | 14.81 | 15.00 | 8,522,317 | +0.06(+0.40%) |
May 28, 2013 | 15.08 | 15.15 | 14.89 | 14.94 | 9,269,932 | +0.00(+0.00%) |
May 24, 2013 | 14.98 | 15.02 | 14.85 | 14.94 | 0 | -0.10(-0.66%) |
May 23, 2013 | 14.90 | 15.15 | 14.85 | 15.04 | 9,371,822 | -0.13(-0.86%) |
May 22, 2013 | 14.58 | 15.50 | 14.51 | 15.17 | 0 | +0.42(+2.85%) |
May 21, 2013 | 14.76 | 14.93 | 14.66 | 14.75 | 10,689,841 | +0.08(+0.55%) |
May 20, 2013 | 14.50 | 14.88 | 14.43 | 14.67 | 0 | +0.16(+1.10%) |
May 17, 2013 | 14.39 | 14.57 | 14.25 | 14.51 | 0 | +0.22(+1.54%) |
May 16, 2013 | 14.48 | 14.63 | 14.25 | 14.29 | 8,419,769 | -0.16(-1.11%) |
May 15, 2013 | 14.43 | 14.49 | 14.27 | 14.45 | 0 | +0.27(+1.90%) |
May 13, 2013 | 14.01 | 14.19 | 13.99 | 14.18 | 0 | +0.11(+0.78%) |
May 10, 2013 | 14.00 | 14.12 | 13.93 | 14.07 | 0 | +0.10(+0.72%) |
May 09, 2013 | 13.95 | 14.08 | 13.93 | 13.97 | 0 | +0.03(+0.22%) |
May 08, 2013 | 13.92 | 14.27 | 13.82 | 13.94 | 0 | +0.03(+0.18%) |
May 07, 2013 | 13.86 | 13.96 | 13.65 | 13.91 | 0 | +0.04(+0.32%) |
May 06, 2013 | 13.45 | 13.90 | 13.34 | 13.87 | 7,309,418 | +0.35(+2.59%) |
May 03, 2013 | 13.31 | 13.55 | 13.14 | 13.52 | 0 | +0.38(+2.89%) |
May 02, 2013 | 13.12 | 13.18 | 13.00 | 13.14 | 0 | +0.06(+0.46%) |