Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.78 | 14.04 | 13.75 | 13.91 | 0 | -0.14(-1.00%) |
Aug 29, 2013 | 14.12 | 14.28 | 13.98 | 14.05 | 6,425,637 | -0.07(-0.50%) |
Aug 28, 2013 | 14.01 | 14.19 | 13.92 | 14.12 | 9,969,006 | +0.11(+0.79%) |
Aug 27, 2013 | 14.21 | 14.28 | 13.93 | 14.01 | 8,905,330 | -0.36(-2.51%) |
Aug 26, 2013 | 14.24 | 14.46 | 14.15 | 14.37 | 8,821,695 | +0.17(+1.20%) |
Aug 23, 2013 | 13.92 | 14.27 | 13.90 | 14.20 | 0 | +0.13(+0.92%) |
Aug 22, 2013 | 14.34 | 14.34 | 13.90 | 14.07 | 10,874,866 | -0.20(-1.37%) |
Aug 21, 2013 | 14.74 | 14.92 | 14.05 | 14.27 | 45,483,708 | -2.57(-15.29%) |
Aug 20, 2013 | 16.43 | 17.01 | 16.43 | 16.84 | 10,243,815 | +0.43(+2.62%) |
Aug 19, 2013 | 16.74 | 16.77 | 16.39 | 16.41 | 5,554,105 | -0.43(-2.55%) |
Aug 16, 2013 | 16.68 | 16.92 | 16.66 | 16.84 | 0 | +0.11(+0.66%) |
Aug 15, 2013 | 16.93 | 17.02 | 16.51 | 16.73 | 7,217,554 | -0.44(-2.56%) |
Aug 14, 2013 | 17.21 | 17.26 | 17.02 | 17.17 | 3,764,989 | -0.01(-0.06%) |
Aug 13, 2013 | 17.16 | 17.30 | 17.11 | 17.18 | 4,505,115 | -0.06(-0.35%) |
Aug 12, 2013 | 16.78 | 17.26 | 16.78 | 17.24 | 4,083,082 | +0.29(+1.71%) |
Aug 09, 2013 | 16.76 | 17.04 | 16.67 | 16.95 | 4,258,631 | +0.09(+0.53%) |
Aug 08, 2013 | 16.95 | 16.99 | 16.77 | 16.86 | 6,463,635 | +0.07(+0.42%) |
Aug 07, 2013 | 16.99 | 16.99 | 16.78 | 16.79 | 5,277,756 | -0.29(-1.70%) |
Aug 06, 2013 | 17.19 | 17.20 | 16.82 | 17.08 | 4,854,702 | -0.14(-0.81%) |
Aug 05, 2013 | 17.03 | 17.24 | 16.97 | 17.22 | 5,869,941 | +0.22(+1.29%) |
Aug 02, 2013 | 17.07 | 17.19 | 16.96 | 17.00 | 4,241,010 | -0.19(-1.11%) |
Aug 01, 2013 | 17.17 | 17.22 | 17.06 | 17.19 | 3,489,134 | +0.17(+1.00%) |
Jul 31, 2013 | 16.92 | 17.19 | 16.85 | 17.02 | 0 | +0.12(+0.71%) |
Jul 30, 2013 | 16.53 | 17.04 | 16.53 | 16.90 | 6,713,624 | +0.37(+2.24%) |
Jul 29, 2013 | 16.42 | 16.60 | 16.26 | 16.53 | 0 | -0.01(-0.06%) |
Jul 26, 2013 | 16.30 | 16.54 | 16.27 | 16.54 | 0 | +0.04(+0.24%) |
Jul 25, 2013 | 16.02 | 16.50 | 16.01 | 16.50 | 0 | +0.38(+2.36%) |
Jul 24, 2013 | 16.57 | 16.68 | 15.99 | 16.12 | 0 | -0.44(-2.66%) |
Jul 23, 2013 | 16.65 | 16.66 | 16.52 | 16.56 | 0 | -0.04(-0.24%) |
Jul 22, 2013 | 16.54 | 16.68 | 16.47 | 16.60 | 0 | +0.13(+0.79%) |
Jul 19, 2013 | 16.60 | 16.66 | 16.33 | 16.47 | 0 | -0.13(-0.78%) |
Jul 18, 2013 | 16.60 | 16.81 | 16.46 | 16.60 | 6,358,476 | +0.06(+0.36%) |
Jul 17, 2013 | 16.60 | 16.76 | 16.44 | 16.54 | 3,751,050 | +0.03(+0.18%) |
Jul 16, 2013 | 16.63 | 16.71 | 16.45 | 16.51 | 4,054,430 | -0.13(-0.78%) |
Jul 15, 2013 | 16.67 | 16.72 | 16.61 | 16.64 | 0 | -0.09(-0.54%) |
Jul 12, 2013 | 16.63 | 16.74 | 16.59 | 16.73 | 0 | +0.06(+0.36%) |
Jul 11, 2013 | 16.50 | 16.70 | 16.43 | 16.67 | 6,540,565 | +0.31(+1.89%) |
Jul 10, 2013 | 16.25 | 16.47 | 16.24 | 16.36 | 0 | +0.05(+0.31%) |
Jul 09, 2013 | 16.20 | 16.40 | 16.11 | 16.31 | 0 | +0.30(+1.87%) |
Jul 08, 2013 | 15.90 | 16.12 | 15.90 | 16.01 | 0 | +0.03(+0.19%) |
Jul 05, 2013 | 15.59 | 16.00 | 15.58 | 15.98 | 0 | +0.08(+0.50%) |
Jul 03, 2013 | 16.11 | 16.17 | 15.85 | 15.90 | 0 | -0.40(-2.45%) |
Jul 02, 2013 | 15.96 | 16.52 | 15.96 | 16.30 | 0 | +0.26(+1.62%) |
Jul 01, 2013 | 15.93 | 16.15 | 15.90 | 16.04 | 0 | +0.17(+1.07%) |
Jun 28, 2013 | 15.63 | 16.11 | 15.63 | 15.87 | 9,610,418 | +0.13(+0.83%) |
Jun 27, 2013 | 15.82 | 15.99 | 15.67 | 15.74 | 0 | +0.06(+0.38%) |
Jun 26, 2013 | 15.75 | 16.02 | 15.58 | 15.68 | 0 | -0.14(-0.92%) |
Jun 25, 2013 | 15.55 | 15.88 | 15.39 | 15.82 | 0 | +0.43(+2.83%) |
Jun 24, 2013 | 15.49 | 15.59 | 15.14 | 15.39 | 0 | -0.20(-1.25%) |
Jun 21, 2013 | 15.68 | 15.99 | 15.42 | 15.59 | 10,107,343 | -0.02(-0.16%) |
Jun 20, 2013 | 15.95 | 15.98 | 15.55 | 15.61 | 9,494,426 | -0.44(-2.74%) |
Jun 19, 2013 | 16.51 | 16.51 | 16.03 | 16.05 | 0 | -0.43(-2.61%) |
Jun 18, 2013 | 16.37 | 16.62 | 16.29 | 16.48 | 8,237,114 | +0.05(+0.30%) |
Jun 17, 2013 | 16.21 | 16.63 | 16.12 | 16.43 | 0 | +0.39(+2.43%) |
Jun 14, 2013 | 15.65 | 16.08 | 15.61 | 16.04 | 0 | +0.35(+2.23%) |
Jun 13, 2013 | 15.51 | 15.85 | 15.49 | 15.69 | 6,842,329 | +0.15(+0.97%) |
Jun 12, 2013 | 15.64 | 15.76 | 15.48 | 15.54 | 7,001,910 | +0.02(+0.13%) |
Jun 11, 2013 | 15.43 | 15.79 | 15.30 | 15.52 | 7,510,875 | +0.01(+0.06%) |
Jun 10, 2013 | 15.41 | 15.62 | 15.27 | 15.51 | 0 | +0.03(+0.19%) |
Jun 07, 2013 | 15.04 | 15.50 | 15.04 | 15.48 | 0 | +0.46(+3.06%) |
Jun 06, 2013 | 14.71 | 15.05 | 14.61 | 15.02 | 0 | +0.36(+2.42%) |
Jun 05, 2013 | 15.03 | 15.10 | 14.62 | 14.66 | 0 | -0.45(-2.95%) |
Jun 04, 2013 | 14.83 | 15.26 | 14.82 | 15.11 | 0 | +0.34(+2.30%) |