Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.65 | 17.68 | 17.07 | 17.21 | 4,427,009 | -0.32(-1.80%) |
Jul 30, 2013 | 17.19 | 17.72 | 17.19 | 17.53 | 1,447,307 | +0.03(+0.20%) |
Jul 29, 2013 | 17.65 | 17.76 | 17.45 | 17.50 | 1,584,332 | -0.19(-1.09%) |
Jul 26, 2013 | 17.46 | 17.70 | 17.44 | 17.69 | 1,203,886 | +0.14(+0.82%) |
Jul 25, 2013 | 17.41 | 17.59 | 17.38 | 17.54 | 1,566,224 | +0.12(+0.67%) |
Jul 24, 2013 | 17.83 | 17.84 | 17.30 | 17.43 | 1,944,159 | -0.40(-2.24%) |
Jul 23, 2013 | 17.86 | 17.87 | 17.74 | 17.83 | 1,027,551 | -0.03(-0.19%) |
Jul 22, 2013 | 17.79 | 17.92 | 17.76 | 17.86 | 1,428,399 | +0.02(+0.12%) |
Jul 19, 2013 | 17.93 | 17.98 | 17.74 | 17.84 | 1,058,000 | -0.10(-0.57%) |
Jul 18, 2013 | 17.93 | 18.11 | 17.87 | 17.94 | 1,486,396 | +0.07(+0.38%) |
Jul 17, 2013 | 17.83 | 17.93 | 17.69 | 17.87 | 1,043,873 | +0.12(+0.70%) |
Jul 16, 2013 | 17.78 | 17.99 | 17.69 | 17.75 | 2,022,009 | -0.05(-0.31%) |
Jul 15, 2013 | 17.81 | 17.99 | 17.78 | 17.81 | 1,144,063 | +0.00(+0.00%) |
Jul 12, 2013 | 17.97 | 18.01 | 17.77 | 17.81 | 1,620,194 | -0.14(-0.77%) |
Jul 11, 2013 | 17.68 | 17.95 | 17.68 | 17.94 | 3,527,339 | +0.45(+2.55%) |
Jul 10, 2013 | 17.78 | 17.83 | 17.40 | 17.50 | 5,241,530 | -0.28(-1.55%) |
Jul 09, 2013 | 17.47 | 17.87 | 17.43 | 17.77 | 3,220,256 | +0.36(+2.09%) |
Jul 08, 2013 | 17.69 | 17.75 | 17.41 | 17.41 | 4,256,829 | -0.15(-0.84%) |
Jul 05, 2013 | 17.70 | 17.73 | 17.00 | 17.55 | 3,252,658 | -0.12(-0.66%) |
Jul 03, 2013 | 17.67 | 17.73 | 17.31 | 17.67 | 2,913,201 | -0.07(-0.42%) |
Jul 02, 2013 | 17.41 | 17.75 | 17.40 | 17.75 | 4,382,958 | +0.33(+1.88%) |
Jul 01, 2013 | 17.42 | 17.53 | 17.27 | 17.42 | 2,426,191 | +0.05(+0.31%) |
Jun 28, 2013 | 17.30 | 17.54 | 17.17 | 17.36 | 4,561,785 | +0.42(+2.45%) |
Jun 26, 2013 | 16.86 | 17.05 | 16.83 | 16.95 | 3,709,111 | +0.22(+1.34%) |
Jun 25, 2013 | 16.53 | 16.81 | 16.38 | 16.72 | 3,739,052 | +0.29(+1.74%) |
Jun 24, 2013 | 16.13 | 16.84 | 15.95 | 16.44 | 5,255,607 | +0.14(+0.84%) |
Jun 21, 2013 | 15.86 | 16.38 | 15.85 | 16.30 | 4,470,507 | +0.53(+3.37%) |
Jun 20, 2013 | 16.17 | 16.17 | 15.68 | 15.77 | 3,885,409 | -0.51(-3.14%) |
Jun 19, 2013 | 16.70 | 16.80 | 16.17 | 16.28 | 2,724,231 | -0.41(-2.45%) |
Jun 18, 2013 | 16.51 | 16.81 | 16.47 | 16.69 | 1,580,033 | +0.18(+1.11%) |
Jun 17, 2013 | 16.63 | 16.74 | 16.38 | 16.51 | 1,818,615 | -0.03(-0.17%) |
Jun 14, 2013 | 16.53 | 16.77 | 16.39 | 16.53 | 2,563,833 | -0.01(-0.04%) |
Jun 13, 2013 | 16.14 | 16.66 | 16.14 | 16.54 | 3,108,194 | +0.37(+2.27%) |
Jun 12, 2013 | 16.29 | 16.36 | 16.08 | 16.17 | 3,135,641 | -0.05(-0.34%) |
Jun 11, 2013 | 16.42 | 16.56 | 16.21 | 16.23 | 1,950,314 | -0.34(-2.06%) |
Jun 10, 2013 | 16.70 | 16.78 | 16.48 | 16.57 | 2,256,873 | -0.12(-0.69%) |
Jun 07, 2013 | 16.79 | 16.83 | 16.40 | 16.68 | 2,207,920 | -0.07(-0.41%) |
Jun 06, 2013 | 16.59 | 16.76 | 16.43 | 16.75 | 2,271,305 | +0.18(+1.07%) |
Jun 05, 2013 | 16.62 | 16.78 | 16.55 | 16.57 | 2,902,144 | -0.11(-0.65%) |
Jun 04, 2013 | 16.99 | 17.10 | 16.66 | 16.68 | 4,243,821 | -0.30(-1.77%) |
Jun 03, 2013 | 16.68 | 17.07 | 16.56 | 16.98 | 5,760,307 | +0.38(+2.30%) |
May 31, 2013 | 16.61 | 16.89 | 16.57 | 16.60 | 4,430,084 | -0.02(-0.12%) |
May 30, 2013 | 16.76 | 16.82 | 16.59 | 16.62 | 4,582,588 | -0.16(-0.93%) |
May 29, 2013 | 16.94 | 16.96 | 16.59 | 16.78 | 3,191,100 | -0.32(-1.87%) |
May 28, 2013 | 17.40 | 17.41 | 16.99 | 17.10 | 4,108,524 | -0.12(-0.71%) |
May 24, 2013 | 17.19 | 17.26 | 16.92 | 17.22 | 2,545,656 | -0.03(-0.20%) |
May 23, 2013 | 17.64 | 17.64 | 17.11 | 17.25 | 5,609,095 | -0.46(-2.61%) |
May 22, 2013 | 18.24 | 18.31 | 17.67 | 17.72 | 2,937,411 | -0.55(-3.02%) |
May 21, 2013 | 18.17 | 18.42 | 18.11 | 18.27 | 2,466,221 | +0.11(+0.60%) |
May 20, 2013 | 18.00 | 18.16 | 17.94 | 18.16 | 1,650,282 | +0.12(+0.68%) |
May 17, 2013 | 18.08 | 18.17 | 17.99 | 18.04 | 2,794,405 | -0.02(-0.11%) |
May 16, 2013 | 17.92 | 18.08 | 17.88 | 18.06 | 1,613,315 | +0.09(+0.49%) |
May 15, 2013 | 17.87 | 17.97 | 17.75 | 17.97 | 2,585,474 | +0.30(+1.70%) |
May 13, 2013 | 17.49 | 17.69 | 17.46 | 17.67 | 3,570,164 | +0.20(+1.17%) |
May 10, 2013 | 17.30 | 17.54 | 17.23 | 17.47 | 3,349,179 | +0.19(+1.10%) |
May 09, 2013 | 17.13 | 17.32 | 17.13 | 17.28 | 3,487,874 | +0.11(+0.63%) |
May 08, 2013 | 16.91 | 17.17 | 16.88 | 17.17 | 2,585,100 | +0.24(+1.41%) |
May 07, 2013 | 16.71 | 17.04 | 16.68 | 16.93 | 3,002,539 | +0.23(+1.39%) |
May 06, 2013 | 16.61 | 16.70 | 16.55 | 16.70 | 3,129,000 | +0.14(+0.82%) |
May 03, 2013 | 16.74 | 16.65 | 16.53 | 16.56 | 3,589,532 | -0.05(-0.33%) |
May 02, 2013 | 16.64 | 16.73 | 16.53 | 16.61 | 3,121,713 | +0.03(+0.16%) |