Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.49 | 16.50 | 16.24 | 16.30 | 0 | -0.06(-0.36%) |
Aug 29, 2013 | 16.49 | 16.64 | 16.35 | 16.36 | 37,551,976 | -0.17(-1.01%) |
Aug 28, 2013 | 16.46 | 16.62 | 16.41 | 16.53 | 36,593,948 | +0.07(+0.42%) |
Aug 27, 2013 | 16.40 | 16.48 | 16.32 | 16.46 | 50,688,716 | -0.06(-0.38%) |
Aug 26, 2013 | 16.61 | 16.70 | 16.49 | 16.52 | 29,928,066 | -0.12(-0.73%) |
Aug 23, 2013 | 16.57 | 16.74 | 16.56 | 16.64 | 0 | +0.13(+0.81%) |
Aug 22, 2013 | 16.51 | 16.60 | 16.44 | 16.51 | 23,390,620 | +0.07(+0.41%) |
Aug 21, 2013 | 16.72 | 16.75 | 16.36 | 16.44 | 43,373,024 | -0.26(-1.57%) |
Aug 20, 2013 | 16.55 | 16.82 | 16.54 | 16.70 | 43,253,344 | +0.18(+1.09%) |
Aug 19, 2013 | 16.37 | 16.83 | 16.35 | 16.52 | 58,503,024 | +0.27(+1.67%) |
Aug 16, 2013 | 16.36 | 16.46 | 16.23 | 16.25 | 0 | -0.09(-0.52%) |
Aug 15, 2013 | 16.52 | 16.62 | 16.29 | 16.34 | 54,194,804 | -0.40(-2.39%) |
Aug 14, 2013 | 16.61 | 16.86 | 16.57 | 16.74 | 31,206,152 | +0.04(+0.22%) |
Aug 13, 2013 | 16.83 | 16.83 | 16.60 | 16.70 | 35,061,248 | -0.09(-0.53%) |
Aug 12, 2013 | 16.67 | 16.83 | 16.65 | 16.79 | 31,536,874 | +0.10(+0.58%) |
Aug 09, 2013 | 16.62 | 16.72 | 16.55 | 16.69 | 33,907,868 | +0.04(+0.27%) |
Aug 08, 2013 | 16.87 | 16.89 | 16.62 | 16.65 | 46,621,828 | -0.19(-1.10%) |
Aug 07, 2013 | 16.84 | 16.90 | 16.72 | 16.83 | 31,461,112 | -0.07(-0.44%) |
Aug 06, 2013 | 16.97 | 17.00 | 16.84 | 16.91 | 38,385,480 | -0.09(-0.54%) |
Aug 05, 2013 | 17.06 | 17.07 | 16.95 | 17.00 | 28,140,328 | -0.05(-0.31%) |
Aug 02, 2013 | 17.02 | 17.05 | 16.89 | 17.05 | 49,347,964 | +0.01(+0.09%) |
Aug 01, 2013 | 17.19 | 17.25 | 16.91 | 17.04 | 51,504,236 | -0.10(-0.58%) |
Jul 31, 2013 | 17.16 | 17.23 | 17.08 | 17.14 | 0 | -0.03(-0.19%) |
Jul 30, 2013 | 17.11 | 17.26 | 17.10 | 17.17 | 0 | +0.10(+0.60%) |
Jul 29, 2013 | 17.02 | 17.11 | 16.94 | 17.07 | 116,477,136 | -0.01(-0.09%) |
Jul 26, 2013 | 16.85 | 17.08 | 16.82 | 17.08 | 0 | +0.15(+0.87%) |
Jul 25, 2013 | 16.78 | 16.94 | 16.76 | 16.94 | 155,984,512 | +0.10(+0.57%) |
Jul 24, 2013 | 16.84 | 16.89 | 16.62 | 16.84 | 45,490,976 | +0.13(+0.79%) |
Jul 23, 2013 | 16.78 | 16.88 | 16.64 | 16.71 | 38,835,284 | -0.01(-0.09%) |
Jul 22, 2013 | 16.89 | 16.98 | 16.69 | 16.72 | 48,855,880 | -0.20(-1.17%) |
Jul 19, 2013 | 16.97 | 17.00 | 16.75 | 16.92 | 62,465,316 | -0.15(-0.88%) |
Jul 18, 2013 | 17.24 | 17.34 | 17.01 | 17.07 | 105,995,832 | -0.63(-3.57%) |
Jul 17, 2013 | 17.85 | 17.94 | 17.66 | 17.70 | 59,861,228 | -0.11(-0.60%) |
Jul 16, 2013 | 17.63 | 17.85 | 17.55 | 17.81 | 46,963,648 | +0.23(+1.30%) |
Jul 15, 2013 | 17.51 | 17.60 | 17.45 | 17.58 | 34,925,644 | +0.03(+0.17%) |
Jul 12, 2013 | 17.59 | 17.63 | 17.37 | 17.55 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 17.30 | 17.63 | 17.24 | 17.62 | 56,253,088 | +0.54(+3.18%) |
Jul 10, 2013 | 16.99 | 17.11 | 16.63 | 17.08 | 68,186,672 | +0.08(+0.50%) |
Jul 09, 2013 | 17.11 | 17.20 | 16.97 | 16.99 | 47,301,684 | -0.04(-0.22%) |
Jul 08, 2013 | 17.52 | 17.56 | 16.91 | 17.03 | 93,714,776 | -0.64(-3.64%) |
Jul 05, 2013 | 17.59 | 17.68 | 17.39 | 17.67 | 0 | +0.22(+1.25%) |
Jul 03, 2013 | 17.41 | 17.55 | 17.22 | 17.45 | 0 | +0.03(+0.18%) |
Jul 02, 2013 | 17.53 | 17.66 | 17.29 | 17.42 | 38,520,184 | -0.12(-0.69%) |
Jul 01, 2013 | 17.88 | 17.93 | 17.51 | 17.54 | 40,437,628 | -0.25(-1.42%) |
Jun 28, 2013 | 17.57 | 17.93 | 17.43 | 17.80 | 109,493,064 | +0.13(+0.75%) |
Jun 27, 2013 | 17.70 | 17.88 | 17.63 | 17.66 | 34,809,060 | +0.03(+0.19%) |
Jun 26, 2013 | 17.77 | 17.80 | 17.55 | 17.63 | 45,811,680 | +0.09(+0.52%) |
Jun 25, 2013 | 17.50 | 17.58 | 17.31 | 17.54 | 47,072,904 | +0.22(+1.27%) |
Jun 24, 2013 | 17.68 | 17.79 | 17.19 | 17.32 | 66,916,712 | -0.45(-2.54%) |
Jun 21, 2013 | 17.85 | 17.88 | 17.69 | 17.77 | 92,255,144 | +0.01(+0.04%) |
Jun 20, 2013 | 18.16 | 18.18 | 17.70 | 17.76 | 86,552,424 | -0.60(-3.26%) |
Jun 19, 2013 | 18.72 | 18.86 | 18.36 | 18.36 | 39,274,348 | -0.34(-1.83%) |
Jun 18, 2013 | 18.41 | 18.84 | 18.41 | 18.70 | 49,936,360 | +0.27(+1.45%) |
Jun 17, 2013 | 18.44 | 18.62 | 18.29 | 18.43 | 58,060,464 | +0.13(+0.72%) |
Jun 14, 2013 | 18.38 | 18.46 | 18.24 | 18.30 | 0 | -0.05(-0.28%) |
Jun 13, 2013 | 17.96 | 18.37 | 17.92 | 18.35 | 37,726,404 | +0.39(+2.17%) |
Jun 12, 2013 | 18.33 | 18.36 | 17.93 | 17.96 | 33,404,700 | -0.18(-1.01%) |
Jun 11, 2013 | 18.24 | 18.42 | 18.09 | 18.15 | 36,868,308 | -0.22(-1.20%) |
Jun 10, 2013 | 18.15 | 18.43 | 18.10 | 18.37 | 40,549,820 | +0.31(+1.71%) |
Jun 07, 2013 | 17.92 | 18.14 | 17.78 | 18.06 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 18.18 | 18.32 | 17.82 | 18.10 | 54,491,964 | -0.04(-0.20%) |
Jun 05, 2013 | 18.44 | 18.57 | 18.10 | 18.14 | 72,622,136 | -0.48(-2.60%) |
Jun 04, 2013 | 18.77 | 19.08 | 18.62 | 18.62 | 93,291,584 | +0.09(+0.48%) |