Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.22 | 13.31 | 13.19 | 13.29 | 51,910,928 | +0.07(+0.53%) |
Aug 29, 2013 | 13.21 | 13.38 | 13.20 | 13.22 | 55,652,992 | +0.03(+0.21%) |
Aug 28, 2013 | 13.24 | 13.29 | 13.19 | 13.19 | 42,407,896 | -0.04(-0.33%) |
Aug 27, 2013 | 13.19 | 13.38 | 13.17 | 13.23 | 47,528,132 | -0.05(-0.38%) |
Aug 26, 2013 | 13.48 | 13.52 | 13.28 | 13.28 | 35,427,740 | -0.18(-1.37%) |
Aug 23, 2013 | 13.28 | 13.48 | 13.26 | 13.47 | 75,687,784 | +0.18(+1.39%) |
Aug 22, 2013 | 13.16 | 13.35 | 13.04 | 13.28 | 65,980,440 | +0.13(+1.02%) |
Aug 21, 2013 | 13.28 | 13.30 | 13.14 | 13.15 | 52,306,636 | -0.15(-1.15%) |
Aug 20, 2013 | 13.30 | 13.39 | 13.27 | 13.30 | 41,122,928 | +0.03(+0.24%) |
Aug 19, 2013 | 13.39 | 13.43 | 13.21 | 13.27 | 53,776,964 | -0.15(-1.14%) |
Aug 16, 2013 | 13.46 | 13.50 | 13.32 | 13.43 | 62,550,232 | -0.07(-0.50%) |
Aug 15, 2013 | 13.59 | 13.63 | 13.49 | 13.49 | 45,299,260 | -0.16(-1.21%) |
Aug 14, 2013 | 13.65 | 13.66 | 13.55 | 13.66 | 44,306,652 | +0.02(+0.14%) |
Aug 13, 2013 | 13.73 | 13.74 | 13.58 | 13.64 | 41,240,992 | -0.08(-0.57%) |
Aug 12, 2013 | 13.65 | 13.74 | 13.64 | 13.72 | 40,703,800 | +0.05(+0.35%) |
Aug 09, 2013 | 13.85 | 13.87 | 13.65 | 13.67 | 54,858,648 | -0.19(-1.39%) |
Aug 08, 2013 | 14.01 | 14.03 | 13.79 | 13.86 | 45,673,168 | -0.12(-0.84%) |
Aug 07, 2013 | 13.91 | 14.03 | 13.91 | 13.98 | 33,790,876 | +0.04(+0.31%) |
Aug 06, 2013 | 13.99 | 14.01 | 13.91 | 13.94 | 31,600,074 | -0.07(-0.53%) |
Aug 05, 2013 | 14.02 | 14.08 | 13.97 | 14.01 | 26,068,054 | -0.04(-0.28%) |
Aug 02, 2013 | 13.98 | 14.05 | 13.95 | 14.05 | 55,389,176 | +0.02(+0.14%) |
Aug 01, 2013 | 14.00 | 14.07 | 13.89 | 14.03 | 46,939,048 | +0.18(+1.28%) |
Jul 31, 2013 | 13.92 | 13.98 | 13.83 | 13.85 | 51,755,652 | -0.06(-0.42%) |
Jul 30, 2013 | 14.14 | 14.17 | 13.91 | 13.91 | 48,605,508 | -0.18(-1.28%) |
Jul 29, 2013 | 14.00 | 14.14 | 13.97 | 14.09 | 42,327,452 | +0.11(+0.79%) |
Jul 26, 2013 | 13.91 | 14.02 | 13.87 | 13.98 | 36,048,544 | +0.05(+0.39%) |
Jul 25, 2013 | 13.82 | 13.97 | 13.81 | 13.93 | 56,225,384 | +0.02(+0.17%) |
Jul 24, 2013 | 13.90 | 13.94 | 13.72 | 13.90 | 78,768,328 | -0.16(-1.14%) |
Jul 23, 2013 | 14.04 | 14.12 | 13.94 | 14.07 | 58,411,740 | +0.09(+0.65%) |
Jul 22, 2013 | 14.01 | 14.07 | 13.96 | 13.98 | 48,912,624 | -0.09(-0.64%) |
Jul 19, 2013 | 14.07 | 14.08 | 13.95 | 14.07 | 53,860,924 | +0.03(+0.20%) |
Jul 18, 2013 | 14.09 | 14.14 | 13.99 | 14.04 | 49,842,152 | -0.09(-0.64%) |
Jul 17, 2013 | 14.12 | 14.26 | 14.10 | 14.13 | 37,109,048 | +0.04(+0.25%) |
Jul 16, 2013 | 13.99 | 14.10 | 13.98 | 14.09 | 44,815,948 | +0.13(+0.93%) |
Jul 15, 2013 | 14.01 | 14.05 | 13.85 | 13.96 | 43,728,128 | -0.10(-0.73%) |
Jul 12, 2013 | 14.09 | 14.10 | 13.97 | 14.07 | 48,553,908 | -0.02(-0.17%) |
Jul 11, 2013 | 14.04 | 14.14 | 14.02 | 14.09 | 58,770,688 | +0.19(+1.36%) |
Jul 10, 2013 | 13.98 | 14.01 | 13.85 | 13.90 | 45,627,716 | -0.08(-0.59%) |
Jul 09, 2013 | 14.05 | 14.07 | 13.96 | 13.98 | 36,884,792 | +0.01(+0.06%) |
Jul 08, 2013 | 13.99 | 14.02 | 13.90 | 13.98 | 40,362,364 | +0.08(+0.57%) |
Jul 05, 2013 | 13.88 | 13.92 | 13.67 | 13.90 | 44,201,580 | +0.08(+0.59%) |
Jul 03, 2013 | 13.76 | 13.86 | 13.65 | 13.82 | 29,908,660 | +0.03(+0.25%) |
Jul 02, 2013 | 13.69 | 13.88 | 13.63 | 13.78 | 48,051,372 | +0.09(+0.65%) |
Jul 01, 2013 | 13.73 | 13.84 | 13.65 | 13.69 | 51,318,940 | -0.04(-0.28%) |
Jun 28, 2013 | 13.79 | 13.84 | 13.69 | 13.73 | 61,682,088 | -0.09(-0.65%) |
Jun 27, 2013 | 13.78 | 13.94 | 13.77 | 13.82 | 47,062,064 | +0.12(+0.85%) |
Jun 26, 2013 | 13.74 | 13.76 | 13.61 | 13.70 | 56,516,108 | +0.12(+0.86%) |
Jun 25, 2013 | 13.45 | 13.66 | 13.40 | 13.59 | 173,152,224 | +0.22(+1.65%) |
Jun 24, 2013 | 13.31 | 13.52 | 13.24 | 13.37 | 183,631,088 | -0.00(-0.03%) |
Jun 21, 2013 | 13.40 | 13.47 | 13.23 | 13.37 | 251,279,488 | +0.05(+0.35%) |
Jun 20, 2013 | 13.57 | 13.65 | 13.31 | 13.32 | 81,966,656 | -0.35(-2.55%) |
Jun 19, 2013 | 13.99 | 14.02 | 13.67 | 13.67 | 63,049,316 | -0.36(-2.54%) |
Jun 18, 2013 | 13.90 | 14.10 | 13.88 | 14.03 | 39,597,676 | +0.16(+1.15%) |
Jun 17, 2013 | 13.99 | 14.02 | 13.76 | 13.87 | 60,241,224 | -0.06(-0.42%) |
Jun 14, 2013 | 14.04 | 14.08 | 13.92 | 13.93 | 61,832,032 | -0.15(-1.07%) |
Jun 13, 2013 | 13.81 | 14.11 | 13.81 | 14.08 | 51,935,288 | +0.26(+1.91%) |
Jun 12, 2013 | 13.96 | 14.02 | 13.80 | 13.82 | 43,716,760 | -0.05(-0.39%) |
Jun 11, 2013 | 13.91 | 14.04 | 13.85 | 13.87 | 67,039,016 | -0.09(-0.64%) |
Jun 10, 2013 | 13.91 | 14.01 | 13.84 | 13.96 | 56,345,844 | +0.21(+1.52%) |
Jun 07, 2013 | 13.95 | 13.98 | 13.72 | 13.75 | 67,172,576 | -0.14(-1.01%) |
Jun 06, 2013 | 13.66 | 13.91 | 13.61 | 13.89 | 59,455,320 | +0.21(+1.56%) |
Jun 05, 2013 | 13.83 | 13.85 | 13.67 | 13.68 | 58,949,108 | -0.16(-1.15%) |
Jun 04, 2013 | 13.65 | 13.91 | 13.63 | 13.83 | 104,344,288 | +0.23(+1.71%) |