Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.79 | 13.79 | 13.32 | 13.37 | 9,078,846 | -0.41(-2.96%) |
Aug 29, 2013 | 13.37 | 13.93 | 13.34 | 13.78 | 10,643,366 | +0.42(+3.12%) |
Aug 28, 2013 | 13.50 | 13.52 | 13.17 | 13.36 | 11,896,777 | -0.18(-1.35%) |
Aug 27, 2013 | 13.79 | 13.88 | 13.49 | 13.54 | 11,020,195 | -0.49(-3.47%) |
Aug 26, 2013 | 13.92 | 14.54 | 13.71 | 14.03 | 7,712,583 | +0.08(+0.56%) |
Aug 23, 2013 | 14.27 | 14.27 | 13.57 | 13.95 | 11,646,567 | -0.23(-1.59%) |
Aug 22, 2013 | 14.04 | 14.42 | 13.99 | 14.18 | 7,410,482 | +0.19(+1.37%) |
Aug 21, 2013 | 13.97 | 14.31 | 13.87 | 13.98 | 15,080,419 | -0.08(-0.56%) |
Aug 20, 2013 | 13.75 | 14.17 | 13.63 | 14.06 | 11,429,023 | +0.47(+3.45%) |
Aug 19, 2013 | 14.38 | 14.38 | 13.52 | 13.59 | 16,177,295 | -0.55(-3.87%) |
Aug 16, 2013 | 13.90 | 14.46 | 13.86 | 14.14 | 26,166,216 | +0.32(+2.33%) |
Aug 15, 2013 | 12.73 | 13.98 | 12.36 | 13.82 | 30,881,170 | +0.69(+5.29%) |
Aug 14, 2013 | 13.28 | 13.29 | 12.97 | 13.12 | 14,858,053 | -0.23(-1.69%) |
Aug 13, 2013 | 13.71 | 13.71 | 13.12 | 13.35 | 18,354,890 | -0.31(-2.29%) |
Aug 12, 2013 | 13.59 | 13.83 | 13.56 | 13.66 | 11,376,747 | +0.05(+0.38%) |
Aug 09, 2013 | 13.65 | 13.75 | 13.41 | 13.61 | 12,402,221 | -0.08(-0.57%) |
Aug 08, 2013 | 13.92 | 13.98 | 13.65 | 13.69 | 10,174,276 | -0.02(-0.13%) |
Aug 07, 2013 | 13.99 | 13.99 | 13.60 | 13.71 | 14,258,878 | -0.36(-2.53%) |
Aug 06, 2013 | 14.56 | 14.58 | 14.04 | 14.06 | 12,431,465 | -0.58(-3.97%) |
Aug 05, 2013 | 14.88 | 14.90 | 14.38 | 14.65 | 12,471,120 | -0.31(-2.09%) |
Aug 02, 2013 | 14.57 | 15.02 | 14.53 | 14.96 | 11,867,735 | +0.43(+2.99%) |
Aug 01, 2013 | 14.64 | 14.71 | 14.31 | 14.52 | 10,131,025 | +0.12(+0.84%) |
Jul 31, 2013 | 14.02 | 14.71 | 13.95 | 14.40 | 18,499,536 | +0.39(+2.78%) |
Jul 30, 2013 | 14.34 | 14.44 | 13.98 | 14.01 | 20,769,142 | -0.18(-1.28%) |
Jul 29, 2013 | 14.07 | 14.46 | 14.07 | 14.19 | 15,796,278 | +0.03(+0.18%) |
Jul 26, 2013 | 14.30 | 14.57 | 14.06 | 14.17 | 20,837,986 | -0.16(-1.15%) |
Jul 25, 2013 | 14.80 | 14.90 | 13.97 | 14.33 | 36,640,232 | -1.65(-10.30%) |
Jul 24, 2013 | 16.73 | 16.92 | 15.72 | 15.98 | 14,897,764 | -0.77(-4.60%) |
Jul 23, 2013 | 16.63 | 16.84 | 16.55 | 16.75 | 5,412,723 | +0.17(+1.04%) |
Jul 22, 2013 | 16.86 | 16.89 | 16.34 | 16.58 | 8,998,501 | -0.19(-1.14%) |
Jul 19, 2013 | 16.52 | 16.89 | 16.44 | 16.77 | 5,841,696 | +0.22(+1.31%) |
Jul 18, 2013 | 16.91 | 17.05 | 16.49 | 16.55 | 6,774,230 | -0.32(-1.92%) |
Jul 17, 2013 | 16.69 | 17.14 | 16.44 | 16.87 | 7,769,933 | +0.18(+1.06%) |
Jul 16, 2013 | 16.90 | 17.29 | 16.56 | 16.70 | 10,921,991 | -0.23(-1.33%) |
Jul 15, 2013 | 17.50 | 17.57 | 16.80 | 16.92 | 8,594,082 | -0.59(-3.36%) |
Jul 12, 2013 | 17.67 | 17.81 | 17.35 | 17.51 | 6,019,110 | -0.15(-0.83%) |
Jul 11, 2013 | 17.42 | 17.75 | 17.28 | 17.66 | 14,512,539 | +1.19(+7.20%) |
Jul 10, 2013 | 16.52 | 16.72 | 16.26 | 16.47 | 7,881,273 | -0.03(-0.16%) |
Jul 09, 2013 | 15.77 | 16.70 | 15.77 | 16.50 | 15,059,125 | +0.86(+5.48%) |
Jul 08, 2013 | 16.17 | 16.28 | 15.60 | 15.64 | 9,761,027 | -0.46(-2.85%) |
Jul 05, 2013 | 16.72 | 16.72 | 15.82 | 16.10 | 9,063,760 | -0.48(-2.92%) |
Jul 03, 2013 | 16.34 | 16.63 | 16.33 | 16.58 | 3,524,130 | +0.13(+0.79%) |
Jul 02, 2013 | 16.48 | 16.73 | 16.34 | 16.45 | 8,958,256 | -0.10(-0.58%) |
Jul 01, 2013 | 16.57 | 16.88 | 16.51 | 16.55 | 6,469,097 | +0.12(+0.74%) |
Jun 28, 2013 | 16.76 | 16.78 | 16.30 | 16.43 | 16,136,169 | -0.36(-2.12%) |
Jun 27, 2013 | 16.71 | 16.83 | 16.35 | 16.78 | 13,762,504 | +0.30(+1.84%) |
Jun 26, 2013 | 16.64 | 16.78 | 16.32 | 16.48 | 13,679,670 | +0.01(+0.05%) |
Jun 25, 2013 | 16.49 | 16.86 | 16.29 | 16.47 | 18,098,104 | +0.61(+3.88%) |
Jun 24, 2013 | 15.53 | 16.16 | 15.37 | 15.86 | 14,077,916 | -0.43(-2.66%) |
Jun 21, 2013 | 16.64 | 16.67 | 15.68 | 16.29 | 16,291,379 | -0.05(-0.32%) |
Jun 20, 2013 | 17.43 | 17.48 | 15.87 | 16.34 | 32,787,330 | -1.64(-9.10%) |
Jun 19, 2013 | 18.66 | 18.71 | 17.95 | 17.98 | 8,786,874 | -0.63(-3.40%) |
Jun 18, 2013 | 18.52 | 18.72 | 18.07 | 18.61 | 8,204,594 | +0.06(+0.33%) |
Jun 17, 2013 | 18.26 | 18.84 | 18.14 | 18.55 | 9,121,497 | +0.48(+2.68%) |
Jun 14, 2013 | 18.09 | 18.41 | 18.04 | 18.07 | 6,565,132 | -0.07(-0.38%) |
Jun 13, 2013 | 17.32 | 18.20 | 17.30 | 18.13 | 7,933,868 | +0.81(+4.65%) |
Jun 12, 2013 | 17.64 | 17.68 | 17.25 | 17.33 | 8,064,630 | -0.09(-0.50%) |
Jun 11, 2013 | 17.58 | 17.93 | 17.32 | 17.42 | 6,691,699 | -0.46(-2.57%) |
Jun 10, 2013 | 18.26 | 18.32 | 17.45 | 17.87 | 9,689,888 | -0.36(-1.99%) |
Jun 07, 2013 | 18.46 | 18.82 | 17.91 | 18.24 | 10,079,390 | -0.03(-0.19%) |
Jun 06, 2013 | 17.38 | 18.34 | 17.28 | 18.27 | 12,103,118 | +0.81(+4.66%) |
Jun 05, 2013 | 17.73 | 17.75 | 17.28 | 17.46 | 14,969,187 | -0.35(-1.95%) |
Jun 04, 2013 | 18.48 | 18.67 | 17.73 | 17.81 | 15,414,207 | -0.66(-3.56%) |