Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.88 | 14.92 | 14.45 | 14.54 | 26,004,274 | -0.31(-2.06%) |
Aug 29, 2013 | 14.62 | 15.07 | 14.59 | 14.84 | 25,260,296 | +0.11(+0.77%) |
Aug 28, 2013 | 14.57 | 14.95 | 14.44 | 14.73 | 30,042,170 | +0.10(+0.70%) |
Aug 27, 2013 | 15.13 | 15.28 | 14.63 | 14.63 | 40,493,660 | -1.04(-6.65%) |
Aug 26, 2013 | 16.02 | 16.13 | 15.67 | 15.67 | 25,979,488 | -0.28(-1.75%) |
Aug 23, 2013 | 16.01 | 16.04 | 15.75 | 15.95 | 24,185,778 | +0.05(+0.31%) |
Aug 22, 2013 | 15.58 | 15.96 | 15.55 | 15.90 | 17,414,458 | +0.48(+3.12%) |
Aug 21, 2013 | 15.49 | 15.90 | 15.20 | 15.42 | 26,890,454 | -0.26(-1.63%) |
Aug 20, 2013 | 15.31 | 15.79 | 15.19 | 15.68 | 22,890,802 | +0.47(+3.11%) |
Aug 19, 2013 | 15.72 | 15.75 | 15.20 | 15.20 | 38,634,988 | -0.60(-3.79%) |
Aug 16, 2013 | 15.89 | 16.14 | 15.74 | 15.80 | 22,894,384 | -0.14(-0.87%) |
Aug 15, 2013 | 16.33 | 16.35 | 15.83 | 15.94 | 28,179,946 | -0.75(-4.49%) |
Aug 14, 2013 | 16.84 | 17.01 | 16.69 | 16.69 | 29,505,034 | -0.17(-1.02%) |
Aug 13, 2013 | 16.85 | 17.00 | 16.48 | 16.86 | 24,895,726 | +0.13(+0.78%) |
Aug 12, 2013 | 16.72 | 16.85 | 16.60 | 16.73 | 16,647,626 | -0.23(-1.33%) |
Aug 09, 2013 | 16.93 | 17.18 | 16.83 | 16.96 | 17,210,700 | -0.10(-0.61%) |
Aug 08, 2013 | 17.24 | 17.33 | 16.75 | 17.06 | 26,861,706 | +0.12(+0.69%) |
Aug 07, 2013 | 17.01 | 17.05 | 16.70 | 16.94 | 26,641,008 | -0.33(-1.92%) |
Aug 06, 2013 | 17.62 | 17.63 | 17.22 | 17.28 | 22,727,298 | -0.42(-2.37%) |
Aug 05, 2013 | 17.70 | 17.84 | 17.59 | 17.70 | 17,959,036 | -0.08(-0.47%) |
Aug 02, 2013 | 17.68 | 17.83 | 17.61 | 17.78 | 18,207,300 | +0.01(+0.08%) |
Aug 01, 2013 | 17.44 | 17.83 | 17.40 | 17.77 | 22,678,262 | +0.78(+4.56%) |
Jul 31, 2013 | 17.15 | 17.46 | 16.94 | 16.99 | 34,561,792 | -0.08(-0.46%) |
Jul 30, 2013 | 17.27 | 17.40 | 16.97 | 17.07 | 21,138,626 | -0.01(-0.05%) |
Jul 29, 2013 | 17.30 | 17.37 | 16.94 | 17.08 | 18,838,686 | -0.35(-2.01%) |
Jul 26, 2013 | 17.26 | 17.45 | 17.01 | 17.43 | 31,887,360 | -0.10(-0.56%) |
Jul 25, 2013 | 17.26 | 17.54 | 17.08 | 17.53 | 40,736,544 | +0.14(+0.83%) |
Jul 24, 2013 | 18.00 | 18.02 | 17.27 | 17.38 | 24,599,762 | -0.48(-2.68%) |
Jul 23, 2013 | 18.10 | 18.17 | 17.76 | 17.86 | 18,703,748 | -0.11(-0.62%) |
Jul 22, 2013 | 17.67 | 17.99 | 17.60 | 17.97 | 17,510,180 | +0.33(+1.89%) |
Jul 19, 2013 | 17.57 | 17.66 | 17.39 | 17.64 | 15,071,356 | -0.03(-0.18%) |
Jul 18, 2013 | 17.17 | 17.68 | 17.15 | 17.67 | 21,891,660 | +0.65(+3.80%) |
Jul 17, 2013 | 16.91 | 17.16 | 16.80 | 17.02 | 25,171,566 | +0.22(+1.31%) |
Jul 16, 2013 | 17.08 | 17.15 | 16.65 | 16.80 | 23,108,600 | -0.21(-1.21%) |
Jul 15, 2013 | 17.05 | 17.13 | 16.84 | 17.01 | 17,887,528 | +0.22(+1.30%) |
Jul 12, 2013 | 16.66 | 16.84 | 16.54 | 16.79 | 25,290,202 | +0.25(+1.50%) |
Jul 11, 2013 | 16.56 | 16.62 | 16.20 | 16.54 | 34,728,156 | +0.53(+3.29%) |
Jul 10, 2013 | 16.13 | 16.24 | 15.80 | 16.02 | 36,015,248 | -0.27(-1.64%) |
Jul 09, 2013 | 16.18 | 16.31 | 16.08 | 16.28 | 27,292,170 | +0.38(+2.41%) |
Jul 08, 2013 | 15.85 | 16.07 | 15.78 | 15.90 | 31,070,682 | +0.28(+1.78%) |
Jul 05, 2013 | 15.32 | 15.62 | 15.00 | 15.62 | 32,271,046 | +0.64(+4.27%) |
Jul 03, 2013 | 14.73 | 15.03 | 14.62 | 14.98 | 18,465,688 | -0.09(-0.58%) |
Jul 02, 2013 | 14.99 | 15.43 | 14.82 | 15.07 | 26,058,728 | +0.05(+0.32%) |
Jul 01, 2013 | 15.04 | 15.39 | 14.97 | 15.02 | 26,866,408 | +0.25(+1.70%) |
Jun 28, 2013 | 14.87 | 14.99 | 14.55 | 14.77 | 40,920,384 | +0.31(+2.17%) |
Jun 26, 2013 | 14.40 | 14.59 | 14.22 | 14.46 | 39,000,984 | +0.43(+3.04%) |
Jun 25, 2013 | 13.80 | 14.20 | 13.58 | 14.03 | 46,421,496 | +0.67(+4.99%) |
Jun 24, 2013 | 13.49 | 13.78 | 12.93 | 13.36 | 59,740,088 | -0.65(-4.64%) |
Jun 21, 2013 | 14.28 | 14.29 | 13.56 | 14.01 | 56,690,892 | +0.06(+0.40%) |
Jun 20, 2013 | 14.59 | 14.67 | 13.81 | 13.96 | 71,321,944 | -0.99(-6.60%) |
Jun 19, 2013 | 15.59 | 15.67 | 14.94 | 14.94 | 66,748,648 | -0.64(-4.12%) |
Jun 18, 2013 | 15.32 | 15.72 | 15.31 | 15.59 | 22,429,166 | +0.28(+1.82%) |
Jun 17, 2013 | 15.27 | 15.50 | 15.08 | 15.31 | 28,024,630 | +0.39(+2.61%) |
Jun 14, 2013 | 15.34 | 15.50 | 14.82 | 14.92 | 32,033,510 | -0.49(-3.21%) |
Jun 13, 2013 | 14.58 | 15.47 | 14.45 | 15.41 | 33,498,272 | +0.80(+5.48%) |
Jun 12, 2013 | 15.33 | 15.38 | 14.52 | 14.61 | 49,037,928 | -0.43(-2.83%) |
Jun 11, 2013 | 15.33 | 15.52 | 15.01 | 15.04 | 40,272,760 | -0.75(-4.77%) |
Jun 10, 2013 | 15.95 | 16.00 | 15.61 | 15.79 | 30,031,522 | +0.06(+0.37%) |
Jun 07, 2013 | 15.31 | 15.78 | 15.16 | 15.73 | 42,263,076 | +0.66(+4.40%) |
Jun 06, 2013 | 14.43 | 15.12 | 14.23 | 15.07 | 52,301,688 | +0.58(+4.00%) |
Jun 05, 2013 | 15.08 | 15.25 | 14.39 | 14.49 | 53,535,616 | -0.72(-4.72%) |
Jun 04, 2013 | 15.63 | 15.90 | 15.09 | 15.21 | 46,294,584 | -0.36(-2.28%) |