Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.35 | 15.37 | 14.83 | 14.96 | 17,266,384 | -0.43(-2.77%) |
Jul 30, 2013 | 15.58 | 15.69 | 15.38 | 15.38 | 11,811,878 | -0.11(-0.73%) |
Jul 29, 2013 | 15.37 | 15.61 | 15.33 | 15.49 | 9,147,664 | +0.02(+0.13%) |
Jul 26, 2013 | 15.36 | 15.48 | 15.27 | 15.47 | 7,174,564 | +0.07(+0.44%) |
Jul 25, 2013 | 15.21 | 15.42 | 15.18 | 15.41 | 8,945,252 | +0.16(+1.06%) |
Jul 24, 2013 | 15.65 | 15.67 | 15.20 | 15.24 | 11,250,219 | -0.45(-2.87%) |
Jul 23, 2013 | 15.76 | 15.85 | 15.65 | 15.69 | 8,521,810 | -0.10(-0.65%) |
Jul 22, 2013 | 15.68 | 15.81 | 15.63 | 15.80 | 8,557,325 | +0.13(+0.84%) |
Jul 19, 2013 | 15.57 | 15.67 | 15.51 | 15.66 | 15,788,661 | +0.10(+0.66%) |
Jul 18, 2013 | 15.46 | 15.63 | 15.45 | 15.56 | 9,286,920 | +0.21(+1.34%) |
Jul 17, 2013 | 15.45 | 15.47 | 15.32 | 15.36 | 4,617,045 | -0.03(-0.19%) |
Jul 16, 2013 | 15.41 | 15.43 | 15.28 | 15.39 | 6,613,598 | -0.04(-0.25%) |
Jul 15, 2013 | 15.14 | 15.47 | 15.11 | 15.42 | 8,692,343 | +0.25(+1.64%) |
Jul 12, 2013 | 15.16 | 15.20 | 15.02 | 15.18 | 8,244,282 | +0.02(+0.13%) |
Jul 11, 2013 | 15.06 | 15.17 | 15.02 | 15.16 | 9,196,263 | +0.21(+1.41%) |
Jul 10, 2013 | 15.01 | 15.03 | 14.90 | 14.95 | 8,577,934 | -0.12(-0.78%) |
Jul 09, 2013 | 14.91 | 15.11 | 14.90 | 15.06 | 11,321,657 | +0.18(+1.18%) |
Jul 08, 2013 | 14.55 | 14.89 | 14.54 | 14.89 | 11,745,418 | +0.35(+2.39%) |
Jul 05, 2013 | 14.67 | 14.70 | 14.39 | 14.54 | 8,285,401 | -0.17(-1.13%) |
Jul 03, 2013 | 14.73 | 14.76 | 14.62 | 14.71 | 4,986,439 | -0.07(-0.46%) |
Jul 02, 2013 | 14.80 | 14.97 | 14.74 | 14.77 | 11,006,225 | -0.05(-0.33%) |
Jul 01, 2013 | 15.13 | 15.17 | 14.76 | 14.82 | 13,795,604 | -0.27(-1.81%) |
Jun 28, 2013 | 15.20 | 15.28 | 15.08 | 15.10 | 16,437,445 | -0.10(-0.68%) |
Jun 27, 2013 | 15.35 | 15.40 | 15.16 | 15.20 | 12,488,872 | -0.13(-0.83%) |
Jun 26, 2013 | 15.27 | 15.40 | 15.22 | 15.33 | 11,554,914 | +0.13(+0.87%) |
Jun 25, 2013 | 15.05 | 15.30 | 14.82 | 15.20 | 19,378,744 | +0.22(+1.50%) |
Jun 24, 2013 | 14.67 | 15.13 | 14.59 | 14.97 | 20,540,926 | +0.16(+1.06%) |
Jun 21, 2013 | 14.73 | 14.95 | 14.63 | 14.81 | 22,474,562 | +0.20(+1.34%) |
Jun 20, 2013 | 14.90 | 14.97 | 14.59 | 14.62 | 17,841,964 | -0.38(-2.54%) |
Jun 19, 2013 | 15.19 | 15.28 | 14.99 | 15.00 | 15,447,191 | -0.23(-1.51%) |
Jun 18, 2013 | 15.03 | 15.23 | 15.00 | 15.23 | 11,690,869 | +0.21(+1.37%) |
Jun 17, 2013 | 15.04 | 15.12 | 14.96 | 15.02 | 12,242,530 | +0.05(+0.33%) |
Jun 14, 2013 | 15.02 | 15.16 | 14.97 | 14.97 | 9,808,225 | -0.04(-0.26%) |
Jun 13, 2013 | 14.90 | 15.01 | 14.73 | 15.01 | 15,179,342 | +0.15(+1.02%) |
Jun 12, 2013 | 15.31 | 15.38 | 14.85 | 14.86 | 15,376,015 | -0.39(-2.56%) |
Jun 11, 2013 | 15.25 | 15.49 | 15.21 | 15.25 | 12,745,608 | -0.09(-0.61%) |
Jun 10, 2013 | 15.43 | 15.43 | 15.23 | 15.35 | 14,378,044 | +0.01(+0.10%) |
Jun 07, 2013 | 15.41 | 15.50 | 15.18 | 15.33 | 18,170,366 | -0.07(-0.44%) |
Jun 06, 2013 | 15.32 | 15.44 | 15.28 | 15.40 | 15,680,344 | +0.04(+0.29%) |
Jun 05, 2013 | 15.37 | 15.46 | 15.24 | 15.36 | 12,682,526 | -0.09(-0.57%) |
Jun 04, 2013 | 15.41 | 15.48 | 15.30 | 15.44 | 10,918,191 | -0.01(-0.06%) |
Jun 03, 2013 | 15.34 | 15.65 | 15.28 | 15.45 | 15,238,042 | +0.13(+0.86%) |
May 31, 2013 | 15.43 | 15.62 | 15.32 | 15.32 | 13,717,426 | -0.08(-0.51%) |
May 30, 2013 | 15.58 | 15.83 | 15.39 | 15.40 | 15,563,909 | -0.07(-0.47%) |
May 29, 2013 | 15.53 | 15.73 | 15.36 | 15.47 | 22,673,324 | -0.19(-1.22%) |
May 28, 2013 | 15.71 | 16.01 | 15.61 | 15.66 | 43,491,368 | -1.28(-7.53%) |
May 24, 2013 | 16.90 | 16.96 | 16.82 | 16.94 | 10,883,122 | -0.03(-0.20%) |
May 23, 2013 | 16.83 | 17.08 | 16.73 | 16.97 | 13,328,521 | +0.06(+0.35%) |
May 22, 2013 | 17.10 | 17.34 | 16.87 | 16.92 | 14,219,349 | -0.20(-1.17%) |
May 21, 2013 | 17.12 | 17.25 | 17.06 | 17.12 | 9,863,928 | +0.01(+0.06%) |
May 20, 2013 | 17.21 | 17.30 | 17.08 | 17.11 | 10,229,810 | -0.08(-0.46%) |
May 17, 2013 | 17.07 | 17.25 | 17.02 | 17.18 | 17,276,940 | +0.18(+1.03%) |
May 16, 2013 | 17.15 | 17.21 | 16.95 | 17.01 | 11,145,029 | -0.20(-1.14%) |
May 15, 2013 | 17.09 | 17.38 | 16.96 | 17.20 | 11,875,672 | +0.13(+0.74%) |
May 13, 2013 | 17.31 | 17.35 | 17.06 | 17.08 | 11,025,941 | -0.25(-1.44%) |
May 10, 2013 | 17.22 | 17.33 | 17.18 | 17.33 | 36,136,428 | +0.07(+0.42%) |
May 09, 2013 | 17.28 | 17.37 | 17.19 | 17.25 | 39,251,908 | -0.05(-0.31%) |
May 08, 2013 | 17.18 | 17.34 | 17.18 | 17.31 | 13,843,672 | +0.10(+0.56%) |
May 07, 2013 | 17.13 | 17.24 | 17.08 | 17.21 | 9,248,951 | +0.13(+0.74%) |
May 06, 2013 | 17.20 | 17.24 | 16.95 | 17.08 | 12,887,690 | -0.27(-1.56%) |
May 03, 2013 | 17.67 | 17.61 | 17.34 | 17.36 | 14,486,198 | -0.26(-1.46%) |
May 02, 2013 | 17.75 | 17.75 | 17.39 | 17.61 | 14,708,738 | -0.20(-1.12%) |