Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.51 | 15.61 | 15.38 | 15.41 | 8,236,214 | -0.04(-0.24%) |
Jul 30, 2013 | 15.18 | 15.61 | 15.14 | 15.45 | 8,258,892 | +0.37(+2.44%) |
Jul 29, 2013 | 15.08 | 15.25 | 14.99 | 15.08 | 4,311,140 | +0.02(+0.13%) |
Jul 26, 2013 | 14.83 | 15.11 | 14.76 | 15.06 | 5,483,225 | +0.10(+0.70%) |
Jul 25, 2013 | 15.12 | 15.25 | 14.75 | 14.95 | 11,602,696 | -0.23(-1.49%) |
Jul 24, 2013 | 15.40 | 15.59 | 15.10 | 15.18 | 6,647,467 | -0.05(-0.31%) |
Jul 23, 2013 | 15.30 | 15.51 | 15.21 | 15.23 | 5,915,857 | -0.04(-0.25%) |
Jul 22, 2013 | 15.16 | 15.34 | 15.08 | 15.27 | 4,583,597 | -0.02(-0.12%) |
Jul 19, 2013 | 15.27 | 15.35 | 15.10 | 15.28 | 6,303,858 | +0.00(+0.00%) |
Jul 18, 2013 | 14.84 | 15.35 | 14.84 | 15.28 | 10,099,467 | +0.48(+3.25%) |
Jul 17, 2013 | 14.85 | 14.91 | 14.74 | 14.80 | 4,900,191 | -0.03(-0.19%) |
Jul 16, 2013 | 14.89 | 15.03 | 14.70 | 14.83 | 6,563,006 | -0.02(-0.13%) |
Jul 15, 2013 | 14.47 | 14.93 | 14.39 | 14.85 | 10,453,018 | +0.43(+3.01%) |
Jul 12, 2013 | 14.43 | 14.64 | 14.37 | 14.42 | 7,415,958 | +0.00(+0.00%) |
Jul 11, 2013 | 14.77 | 14.80 | 14.22 | 14.42 | 17,891,442 | -0.09(-0.59%) |
Jul 10, 2013 | 14.61 | 14.64 | 14.37 | 14.50 | 7,816,112 | -0.08(-0.58%) |
Jul 09, 2013 | 14.87 | 14.74 | 14.54 | 14.59 | 8,808,715 | -0.12(-0.83%) |
Jul 08, 2013 | 14.66 | 15.02 | 14.60 | 14.71 | 11,619,187 | +0.19(+1.30%) |
Jul 05, 2013 | 14.26 | 14.63 | 14.19 | 14.52 | 9,687,310 | +0.42(+2.95%) |
Jul 03, 2013 | 13.95 | 14.16 | 13.84 | 14.10 | 2,886,238 | +0.06(+0.40%) |
Jul 02, 2013 | 14.22 | 14.44 | 13.98 | 14.05 | 9,303,763 | -0.20(-1.39%) |
Jul 01, 2013 | 14.22 | 14.43 | 14.20 | 14.25 | 9,758,788 | +0.28(+2.03%) |
Jun 28, 2013 | 13.61 | 14.06 | 13.60 | 13.96 | 9,838,758 | +0.29(+2.14%) |
Jun 27, 2013 | 13.74 | 13.87 | 13.62 | 13.67 | 6,232,510 | +0.14(+1.05%) |
Jun 26, 2013 | 13.38 | 13.84 | 13.36 | 13.53 | 18,101,152 | +0.59(+4.53%) |
Jun 25, 2013 | 12.73 | 13.10 | 12.73 | 12.94 | 9,418,805 | +0.43(+3.40%) |
Jun 24, 2013 | 12.79 | 12.79 | 12.16 | 12.52 | 18,089,256 | -0.53(-4.05%) |
Jun 21, 2013 | 13.40 | 13.46 | 12.85 | 13.05 | 11,315,444 | -0.24(-1.78%) |
Jun 20, 2013 | 13.98 | 13.98 | 13.19 | 13.28 | 17,145,964 | -0.88(-6.20%) |
Jun 19, 2013 | 14.23 | 14.40 | 14.09 | 14.16 | 7,548,697 | -0.10(-0.73%) |
Jun 18, 2013 | 14.15 | 14.35 | 14.13 | 14.26 | 6,843,012 | +0.15(+1.07%) |
Jun 17, 2013 | 13.98 | 14.31 | 13.98 | 14.11 | 8,252,613 | +0.18(+1.29%) |
Jun 14, 2013 | 14.08 | 14.23 | 13.90 | 13.93 | 6,087,550 | -0.20(-1.40%) |
Jun 13, 2013 | 13.88 | 14.17 | 13.71 | 14.13 | 8,547,474 | +0.19(+1.35%) |
Jun 12, 2013 | 14.13 | 14.23 | 13.87 | 13.94 | 8,780,662 | -0.03(-0.20%) |
Jun 11, 2013 | 14.09 | 14.13 | 13.91 | 13.97 | 6,278,675 | -0.37(-2.57%) |
Jun 10, 2013 | 14.20 | 14.52 | 14.13 | 14.34 | 7,867,204 | +0.22(+1.54%) |
Jun 07, 2013 | 13.90 | 14.20 | 13.79 | 14.12 | 7,575,751 | +0.35(+2.54%) |
Jun 06, 2013 | 13.62 | 13.90 | 13.53 | 13.77 | 11,684,040 | +0.06(+0.41%) |
Jun 05, 2013 | 14.03 | 14.09 | 13.50 | 13.72 | 13,126,177 | -0.46(-3.26%) |
Jun 04, 2013 | 14.32 | 14.48 | 14.09 | 14.18 | 8,306,792 | -0.17(-1.19%) |
Jun 03, 2013 | 14.49 | 14.57 | 14.12 | 14.35 | 8,468,329 | +0.02(+0.13%) |
May 31, 2013 | 14.39 | 14.64 | 14.32 | 14.33 | 9,133,302 | -0.15(-1.04%) |
May 30, 2013 | 14.31 | 14.60 | 14.20 | 14.48 | 11,977,213 | +0.23(+1.59%) |
May 29, 2013 | 14.37 | 14.45 | 14.13 | 14.26 | 9,144,937 | -0.17(-1.18%) |
May 28, 2013 | 14.41 | 14.63 | 14.38 | 14.43 | 9,115,562 | +0.32(+2.28%) |
May 24, 2013 | 14.01 | 14.16 | 13.89 | 14.10 | 8,094,238 | +0.00(+0.00%) |
May 23, 2013 | 13.89 | 14.19 | 13.68 | 14.10 | 10,702,169 | -0.14(-0.99%) |
May 22, 2013 | 14.65 | 14.83 | 14.09 | 14.25 | 12,502,417 | -0.43(-2.96%) |
May 21, 2013 | 14.69 | 14.82 | 14.60 | 14.68 | 5,318,087 | +0.04(+0.26%) |
May 20, 2013 | 14.51 | 14.79 | 14.43 | 14.64 | 7,360,111 | +0.15(+1.04%) |
May 17, 2013 | 14.43 | 14.58 | 14.37 | 14.49 | 9,134,213 | +0.08(+0.52%) |
May 16, 2013 | 14.59 | 14.74 | 14.39 | 14.42 | 8,440,548 | -0.17(-1.17%) |
May 15, 2013 | 14.86 | 14.97 | 14.43 | 14.59 | 14,227,342 | -0.25(-1.66%) |
May 13, 2013 | 14.76 | 14.91 | 14.58 | 14.83 | 9,777,930 | +0.09(+0.58%) |
May 10, 2013 | 14.31 | 14.93 | 14.29 | 14.75 | 22,240,286 | +0.44(+3.10%) |
May 09, 2013 | 14.01 | 14.48 | 13.87 | 14.30 | 24,924,018 | +0.42(+2.99%) |
May 08, 2013 | 13.87 | 13.96 | 13.71 | 13.89 | 8,472,540 | -0.01(-0.07%) |
May 07, 2013 | 14.05 | 14.08 | 13.78 | 13.90 | 9,867,941 | -0.09(-0.68%) |
May 06, 2013 | 13.92 | 14.00 | 13.85 | 13.99 | 8,416,559 | +0.14(+1.02%) |
May 03, 2013 | 13.85 | 13.91 | 13.74 | 13.85 | 12,865,540 | +0.10(+0.76%) |
May 02, 2013 | 13.61 | 14.08 | 13.56 | 13.74 | 38,835,808 | +0.71(+5.43%) |