Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.03 | 17.09 | 16.75 | 16.78 | 3,581,120 | -0.18(-1.03%) |
Jul 30, 2013 | 16.95 | 17.09 | 16.73 | 16.96 | 4,849,696 | +0.04(+0.25%) |
Jul 29, 2013 | 16.79 | 17.02 | 16.71 | 16.91 | 5,220,024 | -0.22(-1.27%) |
Jul 26, 2013 | 17.05 | 17.18 | 16.71 | 17.13 | 8,767,648 | -0.21(-1.23%) |
Jul 25, 2013 | 16.34 | 17.39 | 16.34 | 17.34 | 23,112,172 | +1.89(+12.21%) |
Jul 24, 2013 | 15.51 | 15.67 | 15.39 | 15.46 | 5,082,236 | -0.02(-0.11%) |
Jul 23, 2013 | 15.40 | 15.59 | 15.34 | 15.47 | 5,143,884 | +0.11(+0.70%) |
Jul 22, 2013 | 15.38 | 15.47 | 15.24 | 15.37 | 3,629,384 | -0.02(-0.10%) |
Jul 19, 2013 | 15.34 | 15.43 | 15.14 | 15.38 | 4,516,920 | +0.11(+0.69%) |
Jul 18, 2013 | 15.21 | 15.37 | 15.13 | 15.28 | 6,173,964 | +0.22(+1.49%) |
Jul 17, 2013 | 14.99 | 15.11 | 14.96 | 15.05 | 4,140,104 | +0.10(+0.65%) |
Jul 16, 2013 | 15.22 | 15.24 | 14.86 | 14.96 | 4,750,224 | -0.26(-1.71%) |
Jul 15, 2013 | 15.25 | 15.38 | 15.17 | 15.21 | 2,422,372 | +0.02(+0.10%) |
Jul 12, 2013 | 15.09 | 15.27 | 15.09 | 15.20 | 2,270,104 | +0.11(+0.75%) |
Jul 11, 2013 | 15.56 | 15.56 | 14.97 | 15.09 | 6,418,896 | -0.37(-2.36%) |
Jul 10, 2013 | 15.43 | 15.60 | 15.33 | 15.45 | 2,244,836 | +0.03(+0.21%) |
Jul 09, 2013 | 15.43 | 15.50 | 15.29 | 15.42 | 2,901,160 | +0.03(+0.16%) |
Jul 08, 2013 | 15.35 | 15.50 | 15.35 | 15.39 | 1,908,596 | +0.09(+0.59%) |
Jul 05, 2013 | 15.24 | 15.38 | 15.14 | 15.30 | 1,989,868 | +0.12(+0.76%) |
Jul 03, 2013 | 14.91 | 15.19 | 14.89 | 15.19 | 2,501,492 | +0.18(+1.23%) |
Jul 02, 2013 | 14.99 | 15.22 | 14.86 | 15.01 | 2,421,132 | -0.01(-0.10%) |
Jul 01, 2013 | 14.95 | 15.27 | 14.94 | 15.02 | 3,332,012 | +0.09(+0.62%) |
Jun 28, 2013 | 14.61 | 14.99 | 14.51 | 14.93 | 7,212,696 | +0.31(+2.14%) |
Jun 27, 2013 | 14.54 | 14.70 | 14.41 | 14.62 | 3,809,588 | +0.18(+1.23%) |
Jun 26, 2013 | 14.54 | 14.56 | 14.41 | 14.44 | 3,330,644 | +0.06(+0.43%) |
Jun 25, 2013 | 14.25 | 14.50 | 14.21 | 14.38 | 3,579,148 | +0.21(+1.45%) |
Jun 24, 2013 | 14.09 | 14.32 | 13.95 | 14.17 | 3,868,336 | -0.04(-0.25%) |
Jun 21, 2013 | 14.44 | 14.45 | 14.06 | 14.21 | 8,848,984 | -0.22(-1.56%) |
Jun 20, 2013 | 14.81 | 14.81 | 14.35 | 14.43 | 6,532,652 | -0.49(-3.28%) |
Jun 19, 2013 | 15.00 | 15.12 | 14.88 | 14.92 | 3,560,448 | -0.10(-0.63%) |
Jun 18, 2013 | 14.91 | 15.06 | 14.86 | 15.02 | 3,272,776 | +0.15(+0.99%) |
Jun 17, 2013 | 14.91 | 14.97 | 14.81 | 14.87 | 2,746,580 | +0.07(+0.49%) |
Jun 14, 2013 | 14.80 | 14.90 | 14.70 | 14.79 | 2,653,088 | -0.05(-0.35%) |
Jun 13, 2013 | 14.82 | 14.90 | 14.66 | 14.85 | 2,594,944 | +0.09(+0.59%) |
Jun 12, 2013 | 14.97 | 15.00 | 14.66 | 14.76 | 4,852,548 | -0.14(-0.94%) |
Jun 11, 2013 | 14.88 | 15.02 | 14.80 | 14.90 | 4,244,548 | -0.11(-0.73%) |
Jun 10, 2013 | 14.98 | 15.15 | 14.91 | 15.01 | 5,805,596 | +0.05(+0.37%) |
Jun 07, 2013 | 14.93 | 15.08 | 14.75 | 14.96 | 6,787,756 | +0.09(+0.62%) |
Jun 06, 2013 | 14.87 | 14.90 | 14.68 | 14.86 | 8,835,528 | -0.05(-0.32%) |
Jun 05, 2013 | 15.43 | 15.65 | 14.68 | 14.91 | 17,061,272 | -0.47(-3.09%) |
Jun 04, 2013 | 15.49 | 15.75 | 15.29 | 15.38 | 4,479,500 | -0.05(-0.34%) |
Jun 03, 2013 | 15.46 | 15.59 | 15.21 | 15.44 | 5,182,768 | -0.06(-0.40%) |
May 31, 2013 | 15.64 | 15.78 | 15.50 | 15.50 | 4,405,504 | -0.19(-1.18%) |
May 30, 2013 | 15.67 | 15.87 | 15.55 | 15.69 | 4,593,236 | +0.00(+0.00%) |
May 29, 2013 | 15.71 | 15.87 | 15.59 | 15.69 | 3,792,748 | -0.14(-0.87%) |
May 28, 2013 | 15.84 | 15.97 | 15.75 | 15.82 | 3,613,320 | +0.19(+1.20%) |
May 24, 2013 | 15.61 | 15.68 | 15.39 | 15.63 | 4,536,944 | -0.12(-0.75%) |
May 23, 2013 | 15.69 | 15.82 | 15.50 | 15.75 | 7,350,736 | -0.14(-0.87%) |
May 22, 2013 | 16.07 | 16.39 | 15.85 | 15.89 | 9,871,304 | -0.18(-1.15%) |
May 21, 2013 | 15.50 | 16.12 | 15.47 | 16.07 | 8,759,920 | +0.55(+3.58%) |
May 20, 2013 | 15.56 | 15.67 | 15.42 | 15.52 | 3,917,492 | -0.11(-0.69%) |
May 17, 2013 | 15.36 | 15.69 | 15.34 | 15.63 | 5,729,492 | +0.28(+1.82%) |
May 16, 2013 | 15.32 | 15.45 | 15.29 | 15.35 | 6,260,772 | +0.00(+0.02%) |
May 15, 2013 | 15.15 | 15.41 | 15.12 | 15.35 | 4,045,468 | +0.49(+3.28%) |
May 13, 2013 | 14.91 | 15.04 | 14.79 | 14.86 | 4,556,876 | -0.11(-0.70%) |
May 10, 2013 | 14.64 | 14.99 | 14.63 | 14.96 | 6,062,284 | +0.30(+2.05%) |
May 09, 2013 | 14.55 | 14.79 | 14.53 | 14.66 | 5,084,276 | +0.11(+0.76%) |
May 08, 2013 | 14.42 | 14.57 | 14.34 | 14.55 | 4,477,296 | +0.09(+0.60%) |
May 07, 2013 | 14.38 | 14.49 | 14.38 | 14.46 | 3,833,436 | +0.05(+0.36%) |
May 06, 2013 | 14.41 | 14.53 | 14.34 | 14.41 | 3,626,016 | -0.02(-0.10%) |
May 03, 2013 | 14.31 | 14.47 | 14.23 | 14.43 | 4,286,220 | +0.19(+1.35%) |
May 02, 2013 | 14.24 | 14.31 | 14.04 | 14.23 | 3,808,312 | +0.14(+1.03%) |