Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.23 | 14.24 | 14.00 | 14.05 | 0 | -0.15(-1.06%) |
Aug 29, 2013 | 14.07 | 14.30 | 14.00 | 14.20 | 30,836,680 | +0.12(+0.85%) |
Aug 28, 2013 | 14.02 | 14.15 | 13.97 | 14.08 | 26,761,040 | +0.03(+0.23%) |
Aug 27, 2013 | 14.19 | 14.26 | 13.99 | 14.05 | 49,459,020 | -0.26(-1.84%) |
Aug 26, 2013 | 14.52 | 14.55 | 14.28 | 14.31 | 34,338,000 | -0.19(-1.31%) |
Aug 23, 2013 | 14.56 | 14.57 | 14.39 | 14.50 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 14.24 | 14.49 | 14.24 | 14.49 | 28,425,600 | +0.26(+1.81%) |
Aug 21, 2013 | 14.25 | 14.43 | 14.19 | 14.23 | 36,274,500 | -0.13(-0.88%) |
Aug 20, 2013 | 14.29 | 14.48 | 14.29 | 14.35 | 31,701,200 | +0.08(+0.53%) |
Aug 19, 2013 | 14.26 | 14.48 | 14.17 | 14.28 | 49,546,580 | +0.04(+0.26%) |
Aug 16, 2013 | 14.33 | 14.42 | 14.22 | 14.24 | 0 | -0.08(-0.58%) |
Aug 15, 2013 | 14.44 | 14.46 | 14.26 | 14.32 | 45,203,220 | -0.24(-1.67%) |
Aug 14, 2013 | 14.71 | 14.71 | 14.53 | 14.57 | 28,214,420 | -0.13(-0.89%) |
Aug 13, 2013 | 14.79 | 14.82 | 14.53 | 14.70 | 46,972,260 | -0.14(-0.92%) |
Aug 12, 2013 | 14.79 | 14.95 | 14.76 | 14.83 | 29,968,740 | -0.03(-0.19%) |
Aug 09, 2013 | 14.78 | 14.96 | 14.71 | 14.86 | 39,007,720 | +0.08(+0.51%) |
Aug 08, 2013 | 14.93 | 14.93 | 14.63 | 14.79 | 46,865,600 | -0.06(-0.39%) |
Aug 07, 2013 | 15.01 | 15.05 | 14.81 | 14.85 | 39,179,280 | -0.19(-1.28%) |
Aug 06, 2013 | 15.03 | 15.07 | 14.88 | 15.04 | 36,440,620 | -0.01(-0.08%) |
Aug 05, 2013 | 15.17 | 15.18 | 14.91 | 15.05 | 44,663,160 | -0.16(-1.06%) |
Aug 02, 2013 | 15.23 | 15.27 | 15.07 | 15.21 | 50,167,160 | -0.07(-0.45%) |
Aug 01, 2013 | 15.15 | 15.31 | 14.95 | 15.28 | 59,362,200 | +0.22(+1.44%) |
Jul 31, 2013 | 15.20 | 15.26 | 15.05 | 15.06 | 0 | -0.06(-0.39%) |
Jul 30, 2013 | 15.39 | 15.49 | 15.08 | 15.12 | 0 | -0.18(-1.21%) |
Jul 29, 2013 | 15.55 | 15.65 | 15.29 | 15.30 | 0 | -0.30(-1.89%) |
Jul 26, 2013 | 14.98 | 15.68 | 14.78 | 15.60 | 0 | +0.43(+2.84%) |
Jul 25, 2013 | 14.95 | 15.22 | 14.84 | 15.17 | 108,114,136 | +0.22(+1.49%) |
Jul 24, 2013 | 15.15 | 15.19 | 14.90 | 14.95 | 39,993,680 | -0.11(-0.70%) |
Jul 23, 2013 | 15.16 | 15.25 | 15.03 | 15.05 | 39,990,480 | -0.12(-0.80%) |
Jul 22, 2013 | 15.35 | 15.46 | 15.10 | 15.17 | 50,413,260 | -0.09(-0.57%) |
Jul 19, 2013 | 15.22 | 15.29 | 15.10 | 15.26 | 59,463,620 | +0.06(+0.37%) |
Jul 18, 2013 | 15.31 | 15.32 | 15.09 | 15.21 | 61,218,100 | -0.20(-1.31%) |
Jul 17, 2013 | 15.35 | 15.44 | 15.28 | 15.41 | 40,593,620 | +0.06(+0.41%) |
Jul 16, 2013 | 15.37 | 15.47 | 15.28 | 15.34 | 53,202,400 | +0.02(+0.10%) |
Jul 15, 2013 | 15.36 | 15.40 | 15.22 | 15.33 | 44,911,740 | -0.05(-0.32%) |
Jul 12, 2013 | 14.93 | 15.38 | 14.93 | 15.38 | 0 | +0.39(+2.63%) |
Jul 11, 2013 | 14.75 | 15.03 | 14.61 | 14.98 | 80,144,016 | +0.37(+2.51%) |
Jul 10, 2013 | 14.57 | 14.67 | 14.47 | 14.62 | 36,459,540 | +0.04(+0.27%) |
Jul 09, 2013 | 14.55 | 14.63 | 14.40 | 14.58 | 55,011,120 | +0.05(+0.32%) |
Jul 08, 2013 | 14.32 | 14.58 | 14.31 | 14.53 | 60,933,280 | +0.24(+1.65%) |
Jul 05, 2013 | 14.25 | 14.32 | 14.10 | 14.29 | 0 | +0.09(+0.65%) |
Jul 03, 2013 | 14.10 | 14.27 | 14.10 | 14.20 | 0 | +0.01(+0.11%) |
Jul 02, 2013 | 14.05 | 14.33 | 14.03 | 14.19 | 64,762,160 | +0.08(+0.58%) |
Jul 01, 2013 | 13.95 | 14.16 | 13.86 | 14.11 | 57,762,800 | +0.22(+1.59%) |
Jun 28, 2013 | 13.81 | 13.99 | 13.81 | 13.88 | 63,870,300 | +0.01(+0.05%) |
Jun 27, 2013 | 13.96 | 14.01 | 13.73 | 13.88 | 50,388,440 | -0.00(-0.01%) |
Jun 26, 2013 | 13.70 | 13.90 | 13.68 | 13.88 | 60,588,320 | +0.27(+2.01%) |
Jun 25, 2013 | 13.62 | 13.67 | 13.45 | 13.60 | 48,990,200 | +0.07(+0.55%) |
Jun 24, 2013 | 13.56 | 13.66 | 13.25 | 13.53 | 77,275,280 | -0.14(-1.01%) |
Jun 21, 2013 | 13.73 | 13.79 | 13.49 | 13.67 | 84,051,160 | -0.00(-0.03%) |
Jun 20, 2013 | 13.76 | 13.93 | 13.62 | 13.67 | 0 | -0.24(-1.70%) |
Jun 19, 2013 | 14.06 | 14.17 | 13.89 | 13.91 | 56,549,160 | -0.18(-1.28%) |
Jun 18, 2013 | 13.95 | 14.15 | 13.91 | 14.09 | 42,920,100 | +0.18(+1.33%) |
Jun 17, 2013 | 13.82 | 14.01 | 13.78 | 13.90 | 57,679,340 | +0.20(+1.49%) |
Jun 14, 2013 | 13.75 | 13.85 | 13.67 | 13.70 | 0 | -0.09(-0.65%) |
Jun 13, 2013 | 13.57 | 13.84 | 13.51 | 13.79 | 52,994,300 | +0.21(+1.52%) |
Jun 12, 2013 | 13.83 | 13.84 | 13.52 | 13.58 | 44,765,660 | -0.16(-1.13%) |
Jun 11, 2013 | 13.80 | 13.92 | 13.71 | 13.74 | 61,954,900 | -0.31(-2.24%) |
Jun 10, 2013 | 13.83 | 14.12 | 13.76 | 14.05 | 61,688,100 | +0.21(+1.52%) |
Jun 07, 2013 | 13.49 | 14.01 | 13.46 | 13.84 | 0 | +0.45(+3.38%) |
Jun 06, 2013 | 13.39 | 13.53 | 13.21 | 13.39 | 49,525,360 | +0.03(+0.25%) |
Jun 05, 2013 | 13.29 | 13.58 | 13.25 | 13.36 | 70,241,096 | +0.07(+0.55%) |
Jun 04, 2013 | 13.35 | 13.44 | 13.15 | 13.29 | 41,771,440 | -0.06(-0.44%) |