Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.42 | 17.42 | 17.17 | 17.22 | 0 | -0.14(-0.82%) |
Aug 29, 2013 | 17.11 | 17.48 | 17.07 | 17.37 | 23,462,998 | +0.21(+1.24%) |
Aug 28, 2013 | 17.09 | 17.27 | 16.96 | 17.15 | 29,387,256 | +0.05(+0.29%) |
Aug 27, 2013 | 16.85 | 17.26 | 16.80 | 17.11 | 28,451,410 | +0.15(+0.87%) |
Aug 26, 2013 | 17.17 | 17.22 | 16.90 | 16.96 | 25,190,864 | -0.17(-1.00%) |
Aug 23, 2013 | 17.19 | 17.25 | 16.99 | 17.13 | 0 | -0.07(-0.38%) |
Aug 22, 2013 | 17.17 | 17.26 | 17.13 | 17.20 | 13,891,381 | +0.08(+0.45%) |
Aug 21, 2013 | 17.38 | 17.38 | 16.91 | 17.12 | 34,414,964 | -0.35(-2.01%) |
Aug 20, 2013 | 17.35 | 17.53 | 17.25 | 17.47 | 17,254,000 | +0.20(+1.19%) |
Aug 19, 2013 | 17.42 | 17.50 | 17.24 | 17.26 | 15,948,466 | -0.14(-0.82%) |
Aug 16, 2013 | 17.55 | 17.56 | 17.32 | 17.41 | 0 | -0.19(-1.08%) |
Aug 15, 2013 | 17.88 | 17.88 | 17.44 | 17.60 | 29,545,944 | -0.35(-1.95%) |
Aug 14, 2013 | 18.33 | 18.33 | 17.92 | 17.95 | 28,454,350 | -0.41(-2.21%) |
Aug 13, 2013 | 18.28 | 18.41 | 18.14 | 18.35 | 16,887,890 | +0.03(+0.16%) |
Aug 12, 2013 | 18.16 | 18.36 | 18.12 | 18.32 | 12,371,196 | +0.07(+0.36%) |
Aug 09, 2013 | 18.32 | 18.46 | 18.23 | 18.26 | 15,152,647 | -0.13(-0.71%) |
Aug 08, 2013 | 18.64 | 18.71 | 18.37 | 18.39 | 18,028,152 | -0.10(-0.53%) |
Aug 07, 2013 | 18.32 | 18.54 | 18.26 | 18.49 | 23,181,984 | +0.08(+0.42%) |
Aug 06, 2013 | 18.59 | 18.67 | 18.30 | 18.41 | 27,054,034 | -0.26(-1.40%) |
Aug 05, 2013 | 18.64 | 18.81 | 18.64 | 18.67 | 18,929,268 | -0.04(-0.20%) |
Aug 02, 2013 | 18.78 | 18.78 | 18.57 | 18.71 | 28,395,360 | -0.05(-0.26%) |
Aug 01, 2013 | 18.73 | 18.96 | 18.70 | 18.76 | 34,214,584 | +0.31(+1.69%) |
Jul 31, 2013 | 18.11 | 18.57 | 17.98 | 18.45 | 0 | +0.97(+5.55%) |
Jul 30, 2013 | 17.71 | 17.80 | 17.46 | 17.48 | 0 | -0.28(-1.59%) |
Jul 29, 2013 | 17.80 | 17.87 | 17.73 | 17.76 | 0 | -0.13(-0.75%) |
Jul 26, 2013 | 17.93 | 17.96 | 17.76 | 17.89 | 0 | -0.18(-1.00%) |
Jul 25, 2013 | 18.29 | 18.34 | 17.99 | 18.08 | 0 | -0.32(-1.76%) |
Jul 24, 2013 | 18.47 | 18.67 | 18.27 | 18.40 | 0 | -0.07(-0.40%) |
Jul 23, 2013 | 18.39 | 18.58 | 18.33 | 18.47 | 0 | +0.09(+0.47%) |
Jul 22, 2013 | 18.39 | 18.40 | 18.21 | 18.39 | 0 | +0.15(+0.81%) |
Jul 19, 2013 | 18.20 | 18.26 | 18.06 | 18.24 | 0 | +0.09(+0.52%) |
Jul 18, 2013 | 18.03 | 18.26 | 18.02 | 18.14 | 24,158,314 | +0.19(+1.04%) |
Jul 17, 2013 | 18.07 | 18.10 | 17.87 | 17.96 | 14,356,759 | -0.04(-0.24%) |
Jul 16, 2013 | 18.07 | 18.14 | 17.90 | 18.00 | 0 | -0.07(-0.36%) |
Jul 15, 2013 | 18.23 | 18.27 | 18.02 | 18.07 | 0 | -0.22(-1.19%) |
Jul 12, 2013 | 18.18 | 18.29 | 18.04 | 18.28 | 0 | +0.09(+0.50%) |
Jul 11, 2013 | 17.78 | 18.27 | 17.71 | 18.19 | 55,021,468 | +0.63(+3.61%) |
Jul 10, 2013 | 17.48 | 17.61 | 17.38 | 17.56 | 0 | +0.10(+0.56%) |
Jul 09, 2013 | 17.54 | 17.63 | 17.45 | 17.46 | 0 | +0.11(+0.61%) |
Jul 08, 2013 | 17.17 | 17.40 | 17.12 | 17.35 | 0 | +0.29(+1.70%) |
Jul 05, 2013 | 17.09 | 17.15 | 16.88 | 17.06 | 0 | +0.23(+1.34%) |
Jul 03, 2013 | 16.54 | 16.89 | 16.54 | 16.84 | 0 | +0.16(+0.98%) |
Jul 02, 2013 | 16.55 | 16.87 | 16.48 | 16.68 | 0 | +0.04(+0.22%) |
Jul 01, 2013 | 17.14 | 17.16 | 16.63 | 16.64 | 35,361,780 | -0.41(-2.38%) |
Jun 28, 2013 | 16.37 | 17.14 | 16.37 | 17.04 | 119,159,608 | +0.59(+3.60%) |
Jun 27, 2013 | 16.55 | 16.69 | 16.44 | 16.45 | 0 | +0.04(+0.27%) |
Jun 26, 2013 | 16.53 | 16.59 | 16.37 | 16.41 | 0 | +0.01(+0.05%) |
Jun 25, 2013 | 16.34 | 16.47 | 16.20 | 16.40 | 0 | +0.16(+0.98%) |
Jun 24, 2013 | 16.07 | 16.33 | 16.06 | 16.24 | 41,245,384 | +0.00(+0.03%) |
Jun 21, 2013 | 16.01 | 16.26 | 15.88 | 16.24 | 56,707,592 | +0.35(+2.21%) |
Jun 20, 2013 | 16.24 | 16.24 | 15.82 | 15.89 | 37,150,776 | -0.53(-3.23%) |
Jun 19, 2013 | 16.54 | 16.67 | 16.38 | 16.42 | 0 | -0.07(-0.45%) |
Jun 18, 2013 | 16.42 | 16.62 | 16.40 | 16.49 | 23,523,412 | +0.13(+0.77%) |
Jun 17, 2013 | 16.40 | 16.57 | 16.21 | 16.36 | 0 | +0.14(+0.86%) |
Jun 14, 2013 | 16.17 | 16.28 | 15.98 | 16.22 | 0 | -0.00(-0.02%) |
Jun 13, 2013 | 16.09 | 16.29 | 15.89 | 16.23 | 30,040,774 | +0.09(+0.58%) |
Jun 12, 2013 | 16.48 | 16.49 | 16.03 | 16.13 | 29,123,354 | -0.26(-1.59%) |
Jun 11, 2013 | 16.52 | 16.57 | 16.30 | 16.40 | 24,399,618 | -0.21(-1.25%) |
Jun 10, 2013 | 16.81 | 16.82 | 16.53 | 16.60 | 0 | -0.21(-1.24%) |
Jun 07, 2013 | 16.54 | 16.85 | 16.47 | 16.81 | 0 | +0.38(+2.34%) |
Jun 06, 2013 | 16.44 | 16.47 | 16.17 | 16.43 | 0 | +0.02(+0.12%) |
Jun 05, 2013 | 16.72 | 16.73 | 16.35 | 16.41 | 0 | -0.30(-1.78%) |
Jun 04, 2013 | 16.54 | 16.78 | 16.46 | 16.71 | 0 | +0.19(+1.14%) |