Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.34 | 16.43 | 16.13 | 16.34 | 15,116,916 | +0.02(+0.15%) |
Jul 30, 2013 | 16.53 | 16.53 | 16.03 | 16.31 | 12,875,112 | +0.32(+1.99%) |
Jul 29, 2013 | 15.86 | 16.16 | 15.85 | 15.99 | 15,512,668 | +0.16(+1.00%) |
Jul 26, 2013 | 15.70 | 15.85 | 15.65 | 15.83 | 7,944,706 | -0.02(-0.15%) |
Jul 25, 2013 | 15.77 | 15.88 | 15.76 | 15.86 | 9,658,307 | +0.06(+0.38%) |
Jul 24, 2013 | 15.99 | 16.00 | 15.78 | 15.80 | 11,581,855 | -0.20(-1.23%) |
Jul 23, 2013 | 16.04 | 16.10 | 15.96 | 15.99 | 13,673,255 | -0.02(-0.09%) |
Jul 22, 2013 | 16.02 | 16.10 | 15.99 | 16.01 | 6,582,535 | -0.02(-0.09%) |
Jul 19, 2013 | 16.13 | 16.19 | 16.01 | 16.02 | 9,642,385 | -0.09(-0.55%) |
Jul 18, 2013 | 16.04 | 16.16 | 16.00 | 16.11 | 7,716,557 | +0.11(+0.71%) |
Jul 17, 2013 | 16.12 | 16.15 | 15.96 | 16.00 | 8,152,131 | -0.02(-0.15%) |
Jul 16, 2013 | 16.13 | 16.15 | 15.93 | 16.02 | 13,960,102 | -0.09(-0.56%) |
Jul 15, 2013 | 15.79 | 16.20 | 15.78 | 16.12 | 10,884,400 | +0.27(+1.70%) |
Jul 12, 2013 | 15.69 | 15.87 | 15.62 | 15.85 | 7,669,296 | +0.15(+0.94%) |
Jul 11, 2013 | 15.52 | 15.73 | 15.52 | 15.70 | 9,206,694 | +0.30(+1.96%) |
Jul 10, 2013 | 15.31 | 15.45 | 15.25 | 15.40 | 5,547,097 | +0.05(+0.34%) |
Jul 09, 2013 | 15.28 | 15.41 | 15.23 | 15.34 | 8,282,552 | +0.13(+0.86%) |
Jul 08, 2013 | 15.09 | 15.30 | 15.05 | 15.21 | 10,576,558 | +0.14(+0.91%) |
Jul 05, 2013 | 15.12 | 15.15 | 14.91 | 15.08 | 6,337,780 | -0.04(-0.24%) |
Jul 03, 2013 | 15.08 | 15.17 | 15.04 | 15.11 | 3,707,180 | -0.04(-0.27%) |
Jul 02, 2013 | 15.13 | 15.28 | 15.09 | 15.15 | 10,520,337 | +0.02(+0.14%) |
Jul 01, 2013 | 15.44 | 15.46 | 15.08 | 15.13 | 13,826,378 | -0.24(-1.53%) |
Jun 28, 2013 | 15.36 | 15.42 | 15.12 | 15.37 | 14,569,986 | +0.31(+2.05%) |
Jun 26, 2013 | 15.01 | 15.18 | 15.00 | 15.06 | 8,854,814 | +0.16(+1.06%) |
Jun 25, 2013 | 14.89 | 14.97 | 14.73 | 14.90 | 8,588,523 | +0.12(+0.79%) |
Jun 24, 2013 | 14.68 | 14.91 | 14.56 | 14.78 | 8,964,229 | +0.01(+0.06%) |
Jun 21, 2013 | 14.70 | 14.86 | 14.51 | 14.77 | 16,825,510 | +0.19(+1.29%) |
Jun 20, 2013 | 15.01 | 15.01 | 14.56 | 14.59 | 13,342,779 | -0.54(-3.57%) |
Jun 19, 2013 | 15.35 | 15.42 | 15.12 | 15.12 | 10,410,053 | -0.26(-1.72%) |
Jun 18, 2013 | 15.25 | 15.41 | 15.22 | 15.39 | 10,276,610 | +0.18(+1.15%) |
Jun 17, 2013 | 15.16 | 15.27 | 15.13 | 15.21 | 12,198,743 | +0.18(+1.17%) |
Jun 14, 2013 | 14.93 | 15.15 | 14.93 | 15.04 | 11,996,721 | +0.11(+0.76%) |
Jun 13, 2013 | 14.69 | 14.96 | 14.63 | 14.92 | 8,975,092 | +0.26(+1.77%) |
Jun 12, 2013 | 14.95 | 14.98 | 14.64 | 14.66 | 8,996,544 | -0.21(-1.42%) |
Jun 11, 2013 | 14.73 | 14.92 | 14.69 | 14.88 | 15,145,424 | +0.04(+0.24%) |
Jun 10, 2013 | 14.85 | 14.98 | 14.79 | 14.84 | 17,021,924 | -0.02(-0.15%) |
Jun 07, 2013 | 14.71 | 14.87 | 14.62 | 14.86 | 17,295,124 | +0.27(+1.82%) |
Jun 06, 2013 | 14.33 | 14.60 | 14.29 | 14.60 | 15,316,383 | +0.26(+1.84%) |
Jun 05, 2013 | 14.38 | 14.40 | 14.27 | 14.33 | 8,135,160 | -0.09(-0.65%) |
Jun 04, 2013 | 14.36 | 14.47 | 14.33 | 14.43 | 12,092,462 | +0.04(+0.28%) |
Jun 03, 2013 | 14.27 | 14.50 | 14.10 | 14.39 | 11,616,937 | +0.12(+0.87%) |
May 31, 2013 | 14.22 | 14.55 | 14.21 | 14.26 | 13,639,816 | -0.02(-0.12%) |
May 30, 2013 | 14.25 | 14.51 | 14.17 | 14.28 | 10,405,398 | -0.00(-0.01%) |
May 29, 2013 | 14.45 | 14.47 | 14.12 | 14.28 | 13,367,035 | -0.25(-1.69%) |
May 28, 2013 | 14.63 | 14.64 | 14.45 | 14.53 | 10,844,381 | -0.05(-0.36%) |
May 24, 2013 | 14.69 | 14.71 | 14.50 | 14.58 | 9,743,025 | -0.17(-1.18%) |
May 23, 2013 | 14.83 | 14.83 | 14.69 | 14.75 | 10,933,331 | -0.18(-1.19%) |
May 22, 2013 | 15.16 | 15.31 | 14.85 | 14.93 | 9,570,025 | -0.25(-1.65%) |
May 21, 2013 | 15.14 | 15.24 | 15.03 | 15.18 | 7,281,268 | +0.05(+0.31%) |
May 20, 2013 | 15.28 | 15.30 | 15.08 | 15.13 | 7,057,058 | -0.16(-1.06%) |
May 17, 2013 | 15.20 | 15.30 | 15.14 | 15.30 | 7,080,396 | +0.13(+0.83%) |
May 16, 2013 | 15.26 | 15.32 | 15.15 | 15.17 | 6,160,268 | -0.14(-0.90%) |
May 15, 2013 | 15.14 | 15.41 | 15.11 | 15.31 | 7,775,667 | +0.29(+1.93%) |
May 13, 2013 | 15.04 | 15.08 | 14.95 | 15.02 | 6,782,342 | -0.07(-0.47%) |
May 10, 2013 | 15.06 | 15.10 | 14.94 | 15.09 | 9,710,896 | +0.03(+0.20%) |
May 09, 2013 | 15.26 | 15.30 | 15.01 | 15.06 | 10,439,006 | -0.21(-1.36%) |
May 08, 2013 | 15.38 | 15.44 | 15.20 | 15.27 | 9,298,782 | -0.15(-0.95%) |
May 07, 2013 | 15.24 | 15.41 | 15.22 | 15.41 | 7,120,404 | +0.21(+1.39%) |
May 06, 2013 | 15.39 | 15.44 | 15.20 | 15.20 | 5,875,797 | -0.22(-1.41%) |
May 03, 2013 | 15.48 | 15.48 | 15.38 | 15.42 | 6,795,930 | +0.00(+0.02%) |
May 02, 2013 | 15.32 | 15.44 | 15.29 | 15.42 | 6,043,585 | +0.08(+0.49%) |