Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.41 | 19.62 | 19.33 | 19.38 | 15,409,252 | -0.09(-0.45%) |
Jul 30, 2013 | 19.38 | 19.58 | 19.37 | 19.47 | 8,149,025 | +0.18(+0.91%) |
Jul 29, 2013 | 19.41 | 19.60 | 19.28 | 19.29 | 10,460,942 | -0.11(-0.59%) |
Jul 26, 2013 | 19.34 | 19.47 | 19.16 | 19.41 | 9,516,376 | -0.14(-0.72%) |
Jul 25, 2013 | 19.34 | 19.56 | 19.29 | 19.55 | 6,085,019 | +0.15(+0.77%) |
Jul 24, 2013 | 19.78 | 19.79 | 19.29 | 19.40 | 9,986,022 | -0.32(-1.65%) |
Jul 23, 2013 | 19.40 | 19.82 | 19.38 | 19.72 | 12,049,542 | +0.40(+2.09%) |
Jul 22, 2013 | 19.04 | 19.32 | 19.01 | 19.32 | 9,227,852 | +0.30(+1.57%) |
Jul 19, 2013 | 18.85 | 19.06 | 18.62 | 19.02 | 9,389,914 | +0.19(+1.03%) |
Jul 18, 2013 | 18.33 | 18.85 | 18.31 | 18.83 | 10,697,683 | +0.47(+2.58%) |
Jul 17, 2013 | 18.49 | 18.54 | 18.14 | 18.35 | 10,843,603 | -0.07(-0.38%) |
Jul 16, 2013 | 18.86 | 18.88 | 18.03 | 18.42 | 18,807,978 | -0.62(-3.27%) |
Jul 15, 2013 | 18.98 | 19.22 | 18.90 | 19.05 | 8,062,135 | +0.02(+0.09%) |
Jul 12, 2013 | 18.90 | 19.14 | 18.75 | 19.03 | 9,078,809 | +0.19(+1.02%) |
Jul 11, 2013 | 19.55 | 19.55 | 18.62 | 18.83 | 21,234,400 | -0.41(-2.14%) |
Jul 10, 2013 | 19.47 | 19.55 | 19.07 | 19.25 | 12,568,736 | -0.23(-1.17%) |
Jul 09, 2013 | 19.66 | 19.69 | 19.35 | 19.48 | 9,075,212 | +0.01(+0.05%) |
Jul 08, 2013 | 19.47 | 19.63 | 19.36 | 19.47 | 9,519,541 | +0.16(+0.82%) |
Jul 05, 2013 | 19.00 | 19.38 | 19.00 | 19.31 | 9,897,834 | +0.54(+2.85%) |
Jul 03, 2013 | 18.55 | 18.91 | 18.51 | 18.77 | 5,588,495 | +0.09(+0.47%) |
Jul 02, 2013 | 18.70 | 19.19 | 18.49 | 18.69 | 13,677,150 | -0.07(-0.37%) |
Jul 01, 2013 | 18.71 | 19.03 | 18.70 | 18.76 | 10,695,714 | +0.13(+0.71%) |
Jun 28, 2013 | 18.31 | 18.81 | 18.25 | 18.62 | 21,294,682 | +0.25(+1.38%) |
Jun 27, 2013 | 18.54 | 18.60 | 18.34 | 18.37 | 20,892,746 | -0.02(-0.10%) |
Jun 26, 2013 | 18.64 | 18.67 | 18.24 | 18.39 | 13,182,620 | -0.07(-0.38%) |
Jun 25, 2013 | 18.29 | 18.55 | 18.16 | 18.46 | 13,702,997 | +0.35(+1.94%) |
Jun 24, 2013 | 18.15 | 18.24 | 17.84 | 18.11 | 15,244,362 | +0.00(+0.00%) |
Jun 21, 2013 | 18.17 | 18.22 | 17.83 | 18.11 | 13,604,614 | +0.14(+0.78%) |
Jun 20, 2013 | 17.72 | 18.38 | 17.69 | 17.97 | 23,893,136 | +0.01(+0.05%) |
Jun 19, 2013 | 18.03 | 18.28 | 17.87 | 17.96 | 13,541,488 | -0.06(-0.34%) |
Jun 18, 2013 | 17.85 | 18.21 | 17.85 | 18.02 | 11,944,676 | +0.19(+1.08%) |
Jun 17, 2013 | 17.44 | 17.90 | 17.43 | 17.83 | 11,303,898 | +0.54(+3.09%) |
Jun 14, 2013 | 17.62 | 17.62 | 17.12 | 17.29 | 12,219,894 | -0.29(-1.65%) |
Jun 13, 2013 | 17.17 | 17.68 | 17.15 | 17.58 | 17,523,958 | +0.39(+2.30%) |
Jun 12, 2013 | 17.52 | 17.53 | 17.13 | 17.19 | 10,212,610 | -0.11(-0.66%) |
Jun 11, 2013 | 17.52 | 17.67 | 17.26 | 17.30 | 8,871,295 | -0.44(-2.47%) |
Jun 10, 2013 | 17.72 | 17.85 | 17.59 | 17.74 | 8,612,387 | +0.09(+0.50%) |
Jun 07, 2013 | 17.28 | 17.66 | 17.24 | 17.65 | 13,140,142 | +0.58(+3.39%) |
Jun 06, 2013 | 16.70 | 17.08 | 16.66 | 17.07 | 10,702,099 | +0.39(+2.37%) |
Jun 05, 2013 | 17.15 | 17.19 | 16.62 | 16.68 | 14,202,775 | -0.50(-2.91%) |
Jun 04, 2013 | 17.26 | 17.52 | 17.07 | 17.18 | 9,384,150 | -0.09(-0.51%) |
Jun 03, 2013 | 17.53 | 17.54 | 16.91 | 17.26 | 14,737,800 | -0.16(-0.91%) |
May 31, 2013 | 17.66 | 17.97 | 17.42 | 17.42 | 16,751,598 | -0.26(-1.49%) |
May 30, 2013 | 17.48 | 17.78 | 17.31 | 17.69 | 11,811,894 | +0.22(+1.26%) |
May 29, 2013 | 17.18 | 17.58 | 17.17 | 17.47 | 14,940,377 | +0.12(+0.71%) |
May 28, 2013 | 17.08 | 17.49 | 17.07 | 17.34 | 12,247,645 | +0.54(+3.18%) |
May 24, 2013 | 16.60 | 16.83 | 16.48 | 16.81 | 6,786,450 | +0.15(+0.90%) |
May 23, 2013 | 16.62 | 16.79 | 16.40 | 16.66 | 10,325,799 | -0.06(-0.37%) |
May 22, 2013 | 16.77 | 17.17 | 16.61 | 16.72 | 13,979,353 | -0.10(-0.57%) |
May 21, 2013 | 16.89 | 16.94 | 16.73 | 16.82 | 6,978,745 | -0.04(-0.21%) |
May 20, 2013 | 16.84 | 16.97 | 16.76 | 16.85 | 7,511,048 | -0.11(-0.67%) |
May 17, 2013 | 16.57 | 16.99 | 16.56 | 16.97 | 11,050,598 | +0.38(+2.27%) |
May 16, 2013 | 16.62 | 16.89 | 16.53 | 16.59 | 15,036,034 | -0.06(-0.37%) |
May 15, 2013 | 16.25 | 16.67 | 15.95 | 16.65 | 20,592,778 | +0.73(+4.57%) |
May 13, 2013 | 15.83 | 16.09 | 15.72 | 15.92 | 10,356,602 | +0.05(+0.33%) |
May 10, 2013 | 15.34 | 16.05 | 15.34 | 15.87 | 16,392,353 | +0.51(+3.31%) |
May 09, 2013 | 15.21 | 15.64 | 15.19 | 15.36 | 10,232,315 | +0.11(+0.75%) |
May 08, 2013 | 15.26 | 15.28 | 15.03 | 15.25 | 7,076,610 | -0.05(-0.34%) |
May 07, 2013 | 15.41 | 15.55 | 15.25 | 15.30 | 6,843,342 | -0.10(-0.63%) |
May 06, 2013 | 15.30 | 15.50 | 15.29 | 15.40 | 10,422,934 | +0.07(+0.46%) |
May 03, 2013 | 14.62 | 15.40 | 14.42 | 15.33 | 18,458,482 | +0.90(+6.27%) |
May 02, 2013 | 14.23 | 14.50 | 14.08 | 14.42 | 10,026,006 | +0.20(+1.42%) |