Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.86 | 17.92 | 17.64 | 17.91 | 9,148,108 | +0.02(+0.13%) |
Jul 30, 2013 | 17.93 | 18.02 | 17.81 | 17.89 | 7,275,787 | +0.02(+0.13%) |
Jul 29, 2013 | 17.62 | 17.88 | 17.61 | 17.86 | 6,469,394 | +0.20(+1.15%) |
Jul 26, 2013 | 17.59 | 17.71 | 17.52 | 17.66 | 5,839,056 | +0.04(+0.22%) |
Jul 25, 2013 | 17.48 | 17.64 | 17.46 | 17.62 | 5,467,357 | +0.06(+0.32%) |
Jul 24, 2013 | 17.83 | 17.84 | 17.49 | 17.57 | 4,459,716 | -0.25(-1.42%) |
Jul 23, 2013 | 17.78 | 17.86 | 17.68 | 17.82 | 3,783,068 | +0.04(+0.22%) |
Jul 22, 2013 | 17.81 | 17.86 | 17.75 | 17.78 | 4,376,661 | -0.01(-0.03%) |
Jul 19, 2013 | 17.81 | 17.86 | 17.69 | 17.79 | 5,786,666 | -0.01(-0.03%) |
Jul 18, 2013 | 17.57 | 17.79 | 17.57 | 17.79 | 6,823,386 | +0.28(+1.61%) |
Jul 17, 2013 | 17.47 | 17.58 | 17.43 | 17.51 | 5,254,407 | +0.11(+0.65%) |
Jul 16, 2013 | 17.39 | 17.45 | 17.29 | 17.40 | 6,155,018 | -0.02(-0.10%) |
Jul 15, 2013 | 17.12 | 17.46 | 17.09 | 17.41 | 6,246,166 | +0.25(+1.44%) |
Jul 12, 2013 | 17.14 | 17.18 | 16.99 | 17.17 | 6,018,100 | +0.02(+0.13%) |
Jul 11, 2013 | 17.05 | 17.14 | 16.97 | 17.14 | 6,456,088 | +0.23(+1.37%) |
Jul 10, 2013 | 16.84 | 16.97 | 16.75 | 16.91 | 6,938,317 | +0.06(+0.33%) |
Jul 09, 2013 | 16.88 | 16.96 | 16.80 | 16.86 | 8,330,842 | +0.03(+0.17%) |
Jul 08, 2013 | 16.60 | 16.83 | 16.56 | 16.83 | 9,620,679 | +0.28(+1.70%) |
Jul 05, 2013 | 16.66 | 16.69 | 16.37 | 16.55 | 23,583,238 | -0.14(-0.81%) |
Jul 03, 2013 | 16.69 | 16.75 | 16.65 | 16.68 | 7,815,354 | -0.09(-0.54%) |
Jul 02, 2013 | 16.84 | 17.03 | 16.73 | 16.77 | 17,487,896 | -0.08(-0.50%) |
Jul 01, 2013 | 17.30 | 17.30 | 16.78 | 16.86 | 17,622,006 | -0.20(-1.19%) |
Jun 28, 2013 | 17.08 | 17.15 | 16.77 | 17.06 | 19,409,062 | +0.32(+1.92%) |
Jun 27, 2013 | 16.82 | 17.01 | 16.69 | 16.74 | 8,048,697 | -0.01(-0.07%) |
Jun 26, 2013 | 16.77 | 16.86 | 16.66 | 16.75 | 8,531,925 | +0.12(+0.71%) |
Jun 25, 2013 | 16.45 | 16.65 | 16.37 | 16.63 | 8,859,685 | +0.24(+1.44%) |
Jun 24, 2013 | 16.21 | 16.51 | 16.07 | 16.39 | 8,701,519 | +0.06(+0.35%) |
Jun 21, 2013 | 16.16 | 16.37 | 16.05 | 16.34 | 13,470,364 | +0.26(+1.61%) |
Jun 20, 2013 | 16.28 | 16.31 | 16.03 | 16.08 | 11,532,637 | -0.30(-1.82%) |
Jun 19, 2013 | 16.60 | 16.78 | 16.38 | 16.38 | 12,346,829 | -0.23(-1.39%) |
Jun 18, 2013 | 16.45 | 16.69 | 16.40 | 16.61 | 14,951,738 | +0.19(+1.13%) |
Jun 17, 2013 | 16.46 | 16.61 | 16.38 | 16.42 | 9,379,696 | +0.00(+0.00%) |
Jun 14, 2013 | 16.27 | 16.49 | 16.27 | 16.42 | 10,164,830 | +0.08(+0.48%) |
Jun 13, 2013 | 16.04 | 16.35 | 16.04 | 16.34 | 11,427,234 | +0.30(+1.90%) |
Jun 12, 2013 | 16.42 | 16.42 | 16.04 | 16.04 | 12,353,364 | -0.30(-1.83%) |
Jun 11, 2013 | 16.35 | 16.55 | 16.26 | 16.34 | 13,920,156 | -0.08(-0.51%) |
Jun 10, 2013 | 16.56 | 16.61 | 16.42 | 16.42 | 10,849,349 | -0.09(-0.55%) |
Jun 07, 2013 | 16.62 | 16.76 | 16.49 | 16.51 | 10,062,813 | -0.06(-0.37%) |
Jun 06, 2013 | 16.42 | 16.58 | 16.36 | 16.57 | 9,208,414 | +0.18(+1.09%) |
Jun 05, 2013 | 16.48 | 16.52 | 16.38 | 16.39 | 8,015,024 | -0.14(-0.84%) |
Jun 04, 2013 | 16.51 | 16.58 | 16.42 | 16.53 | 10,058,628 | +0.02(+0.13%) |
Jun 03, 2013 | 16.53 | 16.72 | 16.38 | 16.51 | 11,697,107 | -0.02(-0.13%) |
May 31, 2013 | 16.60 | 16.82 | 16.53 | 16.53 | 11,399,417 | -0.11(-0.67%) |
May 30, 2013 | 16.80 | 16.97 | 16.63 | 16.65 | 9,412,102 | -0.08(-0.47%) |
May 29, 2013 | 16.64 | 16.80 | 16.44 | 16.72 | 14,829,101 | -0.01(-0.07%) |
May 28, 2013 | 17.07 | 17.08 | 16.60 | 16.73 | 32,371,350 | -0.29(-1.73%) |
May 24, 2013 | 17.19 | 17.25 | 17.00 | 17.03 | 22,250,676 | -0.23(-1.32%) |
May 23, 2013 | 17.35 | 17.39 | 16.95 | 17.26 | 25,548,868 | -0.15(-0.86%) |
May 22, 2013 | 17.69 | 17.80 | 17.35 | 17.41 | 9,055,735 | -0.31(-1.73%) |
May 21, 2013 | 17.72 | 17.79 | 17.62 | 17.71 | 7,001,110 | +0.01(+0.03%) |
May 20, 2013 | 17.90 | 17.94 | 17.69 | 17.71 | 8,010,914 | -0.19(-1.06%) |
May 17, 2013 | 17.82 | 17.91 | 17.78 | 17.90 | 10,194,390 | +0.12(+0.66%) |
May 16, 2013 | 17.77 | 17.86 | 17.72 | 17.78 | 6,070,248 | -0.04(-0.22%) |
May 15, 2013 | 17.75 | 17.91 | 17.68 | 17.82 | 6,190,242 | +0.16(+0.88%) |
May 13, 2013 | 17.68 | 17.71 | 17.47 | 17.66 | 8,644,265 | -0.06(-0.35%) |
May 10, 2013 | 17.70 | 17.75 | 17.45 | 17.73 | 9,468,984 | +0.02(+0.09%) |
May 09, 2013 | 17.80 | 17.86 | 17.68 | 17.71 | 10,964,970 | -0.10(-0.56%) |
May 08, 2013 | 18.00 | 18.09 | 17.74 | 17.81 | 8,553,330 | -0.23(-1.27%) |
May 07, 2013 | 17.84 | 18.04 | 17.83 | 18.04 | 9,010,431 | +0.23(+1.31%) |
May 06, 2013 | 18.18 | 18.23 | 17.79 | 17.80 | 8,954,694 | -0.42(-2.29%) |
May 03, 2013 | 18.38 | 18.35 | 18.22 | 18.22 | 10,412,319 | -0.12(-0.64%) |
May 02, 2013 | 18.53 | 18.59 | 18.11 | 18.34 | 11,993,570 | -0.18(-0.96%) |