Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.87 | 17.92 | 17.65 | 17.92 | 9,143,549 | +0.02(+0.13%) |
Jul 30, 2013 | 17.94 | 18.03 | 17.82 | 17.90 | 7,272,161 | +0.02(+0.13%) |
Jul 29, 2013 | 17.63 | 17.89 | 17.62 | 17.87 | 6,466,170 | +0.20(+1.15%) |
Jul 26, 2013 | 17.60 | 17.72 | 17.53 | 17.67 | 5,836,146 | +0.04(+0.22%) |
Jul 25, 2013 | 17.48 | 17.65 | 17.47 | 17.63 | 5,464,632 | +0.06(+0.32%) |
Jul 24, 2013 | 17.83 | 17.85 | 17.50 | 17.57 | 4,457,494 | -0.25(-1.42%) |
Jul 23, 2013 | 17.79 | 17.86 | 17.69 | 17.83 | 3,781,182 | +0.04(+0.22%) |
Jul 22, 2013 | 17.82 | 17.86 | 17.76 | 17.79 | 4,374,479 | -0.01(-0.03%) |
Jul 19, 2013 | 17.82 | 17.87 | 17.70 | 17.79 | 5,783,782 | -0.01(-0.03%) |
Jul 18, 2013 | 17.57 | 17.80 | 17.57 | 17.80 | 6,819,985 | +0.28(+1.61%) |
Jul 17, 2013 | 17.48 | 17.59 | 17.44 | 17.52 | 5,251,789 | +0.11(+0.65%) |
Jul 16, 2013 | 17.39 | 17.46 | 17.30 | 17.41 | 6,151,950 | -0.02(-0.10%) |
Jul 15, 2013 | 17.13 | 17.47 | 17.10 | 17.42 | 6,243,053 | +0.25(+1.45%) |
Jul 12, 2013 | 17.15 | 17.19 | 17.00 | 17.17 | 6,015,100 | +0.02(+0.13%) |
Jul 11, 2013 | 17.06 | 17.15 | 16.98 | 17.15 | 6,452,870 | +0.23(+1.37%) |
Jul 10, 2013 | 16.85 | 16.98 | 16.76 | 16.92 | 6,934,859 | +0.06(+0.33%) |
Jul 09, 2013 | 16.89 | 16.97 | 16.81 | 16.86 | 8,326,691 | +0.03(+0.17%) |
Jul 08, 2013 | 16.61 | 16.84 | 16.57 | 16.84 | 9,615,884 | +0.28(+1.70%) |
Jul 05, 2013 | 16.67 | 16.70 | 16.37 | 16.55 | 23,571,484 | -0.14(-0.81%) |
Jul 03, 2013 | 16.69 | 16.75 | 16.66 | 16.69 | 7,811,459 | -0.09(-0.54%) |
Jul 02, 2013 | 16.85 | 17.04 | 16.74 | 16.78 | 17,479,180 | -0.08(-0.50%) |
Jul 01, 2013 | 17.30 | 17.31 | 16.79 | 16.86 | 17,613,222 | -0.20(-1.19%) |
Jun 28, 2013 | 17.09 | 17.16 | 16.78 | 17.07 | 19,399,388 | +0.32(+1.92%) |
Jun 27, 2013 | 16.82 | 17.02 | 16.70 | 16.75 | 8,044,685 | -0.01(-0.07%) |
Jun 26, 2013 | 16.77 | 16.86 | 16.67 | 16.76 | 8,527,673 | +0.12(+0.71%) |
Jun 25, 2013 | 16.46 | 16.66 | 16.38 | 16.64 | 8,855,269 | +0.24(+1.44%) |
Jun 24, 2013 | 16.22 | 16.51 | 16.07 | 16.40 | 8,697,182 | +0.06(+0.35%) |
Jun 21, 2013 | 16.17 | 16.38 | 16.06 | 16.34 | 13,463,650 | +0.26(+1.61%) |
Jun 20, 2013 | 16.29 | 16.32 | 16.04 | 16.09 | 11,526,890 | -0.30(-1.82%) |
Jun 19, 2013 | 16.60 | 16.79 | 16.38 | 16.38 | 12,340,676 | -0.23(-1.39%) |
Jun 18, 2013 | 16.46 | 16.70 | 16.41 | 16.62 | 14,944,287 | +0.19(+1.13%) |
Jun 17, 2013 | 16.47 | 16.62 | 16.38 | 16.43 | 9,375,022 | +0.00(+0.00%) |
Jun 14, 2013 | 16.28 | 16.50 | 16.28 | 16.43 | 10,159,764 | +0.08(+0.48%) |
Jun 13, 2013 | 16.05 | 16.36 | 16.05 | 16.35 | 11,421,539 | +0.30(+1.90%) |
Jun 12, 2013 | 16.42 | 16.42 | 16.05 | 16.05 | 12,347,207 | -0.30(-1.83%) |
Jun 11, 2013 | 16.36 | 16.56 | 16.27 | 16.34 | 13,913,218 | -0.08(-0.51%) |
Jun 10, 2013 | 16.57 | 16.62 | 16.42 | 16.43 | 10,843,942 | -0.09(-0.55%) |
Jun 07, 2013 | 16.63 | 16.77 | 16.50 | 16.52 | 10,057,797 | -0.06(-0.37%) |
Jun 06, 2013 | 16.42 | 16.59 | 16.37 | 16.58 | 9,203,825 | +0.18(+1.09%) |
Jun 05, 2013 | 16.49 | 16.53 | 16.39 | 16.40 | 8,011,028 | -0.14(-0.84%) |
Jun 04, 2013 | 16.52 | 16.59 | 16.43 | 16.54 | 10,053,613 | +0.02(+0.13%) |
Jun 03, 2013 | 16.54 | 16.73 | 16.39 | 16.52 | 11,691,275 | -0.02(-0.13%) |
May 31, 2013 | 16.61 | 16.83 | 16.54 | 16.54 | 11,393,733 | -0.11(-0.67%) |
May 30, 2013 | 16.80 | 16.98 | 16.64 | 16.65 | 9,407,409 | -0.08(-0.47%) |
May 29, 2013 | 16.65 | 16.80 | 16.44 | 16.73 | 14,821,707 | -0.01(-0.07%) |
May 28, 2013 | 17.08 | 17.09 | 16.60 | 16.74 | 32,355,210 | -0.30(-1.73%) |
May 24, 2013 | 17.20 | 17.25 | 17.00 | 17.04 | 22,239,582 | -0.23(-1.32%) |
May 23, 2013 | 17.36 | 17.40 | 16.96 | 17.27 | 25,536,130 | -0.15(-0.86%) |
May 22, 2013 | 17.70 | 17.81 | 17.36 | 17.42 | 9,051,219 | -0.31(-1.73%) |
May 21, 2013 | 17.73 | 17.80 | 17.63 | 17.72 | 6,997,619 | +0.01(+0.03%) |
May 20, 2013 | 17.91 | 17.95 | 17.70 | 17.72 | 8,006,920 | -0.19(-1.06%) |
May 17, 2013 | 17.83 | 17.92 | 17.78 | 17.91 | 10,189,308 | +0.12(+0.66%) |
May 16, 2013 | 17.78 | 17.87 | 17.73 | 17.79 | 6,067,222 | -0.04(-0.22%) |
May 15, 2013 | 17.76 | 17.92 | 17.69 | 17.83 | 6,187,156 | +0.16(+0.88%) |
May 13, 2013 | 17.69 | 17.72 | 17.48 | 17.67 | 8,639,955 | -0.06(-0.35%) |
May 10, 2013 | 17.71 | 17.76 | 17.46 | 17.73 | 9,464,263 | +0.02(+0.09%) |
May 09, 2013 | 17.81 | 17.87 | 17.68 | 17.72 | 10,959,503 | -0.10(-0.56%) |
May 08, 2013 | 18.01 | 18.10 | 17.75 | 17.82 | 8,549,066 | -0.23(-1.27%) |
May 07, 2013 | 17.85 | 18.05 | 17.83 | 18.05 | 9,005,939 | +0.23(+1.31%) |
May 06, 2013 | 18.19 | 18.24 | 17.80 | 17.81 | 8,950,229 | -0.42(-2.29%) |
May 03, 2013 | 18.39 | 18.36 | 18.22 | 18.23 | 10,407,128 | -0.12(-0.64%) |
May 02, 2013 | 18.54 | 18.60 | 18.12 | 18.35 | 11,987,590 | -0.18(-0.96%) |