Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.98 | 19.23 | 18.45 | 18.70 | 3,612,140 | -0.26(-1.35%) |
Jul 30, 2013 | 19.05 | 19.13 | 18.71 | 18.96 | 2,871,348 | -0.14(-0.76%) |
Jul 29, 2013 | 19.05 | 19.37 | 18.86 | 19.10 | 3,082,972 | +0.06(+0.31%) |
Jul 26, 2013 | 18.42 | 19.12 | 18.34 | 19.04 | 3,505,375 | +0.57(+3.06%) |
Jul 25, 2013 | 18.42 | 19.16 | 18.07 | 18.48 | 4,250,044 | -0.07(-0.35%) |
Jul 24, 2013 | 19.44 | 19.53 | 18.22 | 18.54 | 4,418,486 | -1.32(-6.66%) |
Jul 23, 2013 | 19.62 | 19.92 | 19.30 | 19.86 | 3,617,713 | +0.22(+1.14%) |
Jul 22, 2013 | 19.23 | 19.76 | 19.07 | 19.64 | 3,470,301 | +1.01(+5.40%) |
Jul 19, 2013 | 17.96 | 18.64 | 17.82 | 18.63 | 2,722,045 | +0.81(+4.54%) |
Jul 18, 2013 | 18.54 | 18.65 | 17.78 | 17.82 | 3,656,179 | -0.65(-3.53%) |
Jul 17, 2013 | 19.14 | 19.26 | 18.35 | 18.48 | 2,368,735 | -0.64(-3.34%) |
Jul 16, 2013 | 18.77 | 19.14 | 18.74 | 19.11 | 2,840,066 | +0.49(+2.65%) |
Jul 15, 2013 | 18.66 | 18.80 | 18.46 | 18.62 | 1,390,338 | -0.07(-0.39%) |
Jul 12, 2013 | 18.87 | 18.94 | 18.44 | 18.69 | 2,679,544 | -0.50(-2.61%) |
Jul 11, 2013 | 19.03 | 19.25 | 18.76 | 19.19 | 3,459,698 | +1.34(+7.52%) |
Jul 10, 2013 | 18.05 | 18.37 | 17.58 | 17.85 | 2,602,724 | -0.13(-0.73%) |
Jul 09, 2013 | 18.43 | 18.46 | 17.88 | 17.98 | 2,934,665 | -0.14(-0.76%) |
Jul 08, 2013 | 17.76 | 18.66 | 17.43 | 18.12 | 4,363,093 | +0.59(+3.34%) |
Jul 05, 2013 | 17.64 | 17.66 | 17.03 | 17.53 | 3,348,350 | -0.81(-4.41%) |
Jul 03, 2013 | 17.91 | 18.51 | 17.90 | 18.34 | 3,019,804 | +0.57(+3.18%) |
Jul 02, 2013 | 18.65 | 18.65 | 17.48 | 17.78 | 3,330,733 | -0.93(-4.99%) |
Jul 01, 2013 | 18.42 | 18.98 | 18.01 | 18.71 | 2,909,739 | +0.59(+3.23%) |
Jun 28, 2013 | 16.55 | 18.39 | 16.45 | 18.13 | 5,362,919 | +1.42(+8.47%) |
Jun 27, 2013 | 16.84 | 17.11 | 16.47 | 16.71 | 3,725,123 | +0.16(+0.95%) |
Jun 26, 2013 | 16.76 | 16.95 | 16.45 | 16.55 | 3,833,200 | -0.73(-4.23%) |
Jun 25, 2013 | 17.27 | 17.59 | 16.95 | 17.28 | 2,366,492 | +0.08(+0.46%) |
Jun 24, 2013 | 17.30 | 17.71 | 17.01 | 17.20 | 3,218,632 | -0.49(-2.75%) |
Jun 21, 2013 | 17.49 | 17.80 | 16.88 | 17.69 | 4,036,456 | +0.27(+1.55%) |
Jun 20, 2013 | 17.84 | 17.95 | 17.13 | 17.42 | 5,675,938 | -1.55(-8.15%) |
Jun 19, 2013 | 19.48 | 19.91 | 18.92 | 18.97 | 3,524,194 | -0.46(-2.37%) |
Jun 18, 2013 | 19.97 | 20.09 | 19.38 | 19.43 | 1,629,864 | -0.68(-3.40%) |
Jun 17, 2013 | 19.81 | 20.21 | 19.64 | 20.11 | 1,239,865 | +0.32(+1.60%) |
Jun 14, 2013 | 20.54 | 20.56 | 19.77 | 19.80 | 2,083,129 | -0.61(-3.00%) |
Jun 13, 2013 | 20.23 | 20.44 | 19.94 | 20.41 | 1,906,467 | +0.14(+0.68%) |
Jun 12, 2013 | 19.82 | 20.55 | 19.78 | 20.27 | 2,355,152 | +0.39(+1.99%) |
Jun 11, 2013 | 19.81 | 20.38 | 19.73 | 19.88 | 2,066,474 | -0.56(-2.74%) |
Jun 10, 2013 | 20.40 | 20.72 | 20.15 | 20.44 | 1,783,130 | -0.01(-0.06%) |
Jun 07, 2013 | 21.32 | 21.38 | 20.22 | 20.45 | 3,898,163 | -1.45(-6.64%) |
Jun 06, 2013 | 21.49 | 22.09 | 21.27 | 21.90 | 2,074,351 | +0.36(+1.68%) |
Jun 05, 2013 | 21.32 | 21.83 | 21.23 | 21.54 | 2,659,358 | +0.30(+1.39%) |
Jun 04, 2013 | 21.36 | 21.55 | 21.05 | 21.25 | 2,456,775 | -0.43(-1.97%) |
Jun 03, 2013 | 21.32 | 21.82 | 21.15 | 21.67 | 3,294,349 | +0.61(+2.87%) |
May 31, 2013 | 20.58 | 21.07 | 20.45 | 21.07 | 3,152,130 | +0.30(+1.46%) |
May 30, 2013 | 20.57 | 21.10 | 20.43 | 20.77 | 3,632,717 | +0.82(+4.11%) |
May 29, 2013 | 18.80 | 19.98 | 18.51 | 19.95 | 3,656,380 | +1.39(+7.52%) |
May 28, 2013 | 18.68 | 19.09 | 18.35 | 18.55 | 2,266,325 | -0.14(-0.76%) |
May 24, 2013 | 18.86 | 19.33 | 18.45 | 18.69 | 2,682,915 | -0.32(-1.71%) |
May 23, 2013 | 19.37 | 19.45 | 18.85 | 19.02 | 1,731,499 | +0.03(+0.17%) |
May 22, 2013 | 18.93 | 19.65 | 18.70 | 18.99 | 4,191,951 | +0.41(+2.20%) |
May 21, 2013 | 18.67 | 19.02 | 18.32 | 18.58 | 3,037,178 | -0.71(-3.67%) |
May 20, 2013 | 18.04 | 19.37 | 17.94 | 19.28 | 3,155,705 | +1.17(+6.48%) |
May 17, 2013 | 18.79 | 18.79 | 18.09 | 18.11 | 2,929,438 | -0.93(-4.87%) |
May 16, 2013 | 18.27 | 19.19 | 18.17 | 19.04 | 3,645,199 | +0.53(+2.87%) |
May 15, 2013 | 19.30 | 19.42 | 18.47 | 18.51 | 3,096,462 | -1.20(-6.09%) |
May 13, 2013 | 19.95 | 20.01 | 19.65 | 19.71 | 1,764,713 | -0.47(-2.35%) |
May 10, 2013 | 19.78 | 20.18 | 19.49 | 20.18 | 3,618,313 | -0.14(-0.70%) |
May 09, 2013 | 20.37 | 21.12 | 20.13 | 20.32 | 2,627,266 | -0.37(-1.79%) |
May 08, 2013 | 19.89 | 20.78 | 19.81 | 20.69 | 3,165,928 | +1.05(+5.35%) |
May 07, 2013 | 19.85 | 19.94 | 19.36 | 19.64 | 3,033,514 | -0.61(-3.01%) |
May 06, 2013 | 20.52 | 20.57 | 20.19 | 20.25 | 1,661,868 | -0.19(-0.92%) |
May 03, 2013 | 20.81 | 20.75 | 20.35 | 20.44 | 2,712,900 | -0.31(-1.50%) |
May 02, 2013 | 20.80 | 21.06 | 20.37 | 20.75 | 2,018,508 | +0.29(+1.43%) |