Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.42 | 17.82 | 17.32 | 17.45 | 14,608,711 | +0.08(+0.46%) |
Aug 29, 2013 | 17.35 | 17.69 | 17.10 | 17.37 | 14,647,314 | +0.45(+2.67%) |
Aug 28, 2013 | 16.87 | 17.00 | 16.73 | 16.92 | 11,574,603 | +0.02(+0.10%) |
Aug 27, 2013 | 17.35 | 17.39 | 16.67 | 16.90 | 22,531,218 | -1.03(-5.72%) |
Aug 26, 2013 | 17.81 | 18.13 | 17.56 | 17.93 | 11,727,947 | +0.13(+0.75%) |
Aug 23, 2013 | 17.94 | 18.07 | 17.73 | 17.79 | 7,137,918 | -0.11(-0.64%) |
Aug 22, 2013 | 17.41 | 18.04 | 17.41 | 17.91 | 14,917,516 | +0.61(+3.53%) |
Aug 21, 2013 | 17.04 | 17.48 | 16.95 | 17.30 | 14,338,840 | +0.33(+1.93%) |
Aug 20, 2013 | 17.08 | 17.23 | 16.79 | 16.97 | 15,422,089 | +0.05(+0.31%) |
Aug 19, 2013 | 17.48 | 17.50 | 16.81 | 16.92 | 9,425,121 | -0.62(-3.53%) |
Aug 16, 2013 | 17.33 | 17.85 | 17.27 | 17.54 | 13,006,162 | +0.27(+1.54%) |
Aug 15, 2013 | 16.87 | 17.47 | 16.76 | 17.27 | 19,841,050 | +0.43(+2.57%) |
Aug 14, 2013 | 17.07 | 17.18 | 16.58 | 16.84 | 34,531,440 | -0.45(-2.61%) |
Aug 13, 2013 | 18.70 | 18.85 | 16.39 | 17.29 | 81,340,680 | -1.32(-7.08%) |
Aug 12, 2013 | 18.14 | 18.65 | 18.09 | 18.61 | 9,322,713 | +0.42(+2.29%) |
Aug 09, 2013 | 18.65 | 18.66 | 18.17 | 18.19 | 7,526,763 | -0.43(-2.33%) |
Aug 08, 2013 | 18.78 | 18.88 | 18.55 | 18.63 | 7,508,466 | +0.07(+0.38%) |
Aug 07, 2013 | 18.53 | 18.65 | 18.14 | 18.55 | 6,519,281 | +0.05(+0.29%) |
Aug 06, 2013 | 19.15 | 19.18 | 18.49 | 18.50 | 7,830,149 | -0.64(-3.36%) |
Aug 05, 2013 | 19.27 | 19.37 | 19.02 | 19.15 | 5,277,267 | -0.21(-1.09%) |
Aug 02, 2013 | 19.37 | 19.42 | 19.17 | 19.36 | 7,624,929 | -0.09(-0.45%) |
Aug 01, 2013 | 18.99 | 19.45 | 18.87 | 19.45 | 11,271,214 | +0.72(+3.86%) |
Jul 31, 2013 | 18.81 | 18.91 | 18.63 | 18.72 | 6,445,991 | +0.04(+0.19%) |
Jul 30, 2013 | 18.94 | 18.96 | 18.50 | 18.69 | 8,459,049 | -0.11(-0.61%) |
Jul 29, 2013 | 19.24 | 19.41 | 18.71 | 18.80 | 8,883,038 | -0.51(-2.65%) |
Jul 26, 2013 | 18.76 | 19.39 | 18.65 | 19.31 | 10,070,501 | +0.37(+1.96%) |
Jul 25, 2013 | 18.49 | 18.96 | 18.31 | 18.94 | 14,239,750 | +0.60(+3.27%) |
Jul 24, 2013 | 18.59 | 19.08 | 18.27 | 18.34 | 20,383,054 | +0.31(+1.71%) |
Jul 23, 2013 | 18.04 | 18.12 | 17.69 | 18.03 | 9,943,255 | +0.07(+0.39%) |
Jul 22, 2013 | 17.80 | 17.98 | 17.71 | 17.96 | 5,633,009 | +0.07(+0.39%) |
Jul 19, 2013 | 17.88 | 18.01 | 17.66 | 17.89 | 8,412,927 | -0.24(-1.31%) |
Jul 18, 2013 | 17.64 | 18.25 | 17.64 | 18.13 | 17,335,940 | +0.59(+3.34%) |
Jul 17, 2013 | 17.03 | 17.81 | 17.03 | 17.54 | 12,291,823 | +0.53(+3.14%) |
Jul 16, 2013 | 17.20 | 17.28 | 16.93 | 17.01 | 6,197,675 | -0.13(-0.77%) |
Jul 15, 2013 | 17.15 | 17.36 | 16.95 | 17.14 | 7,483,566 | +0.13(+0.78%) |
Jul 12, 2013 | 16.65 | 17.10 | 16.57 | 17.01 | 9,979,963 | +0.38(+2.28%) |
Jul 11, 2013 | 16.81 | 16.85 | 16.27 | 16.63 | 11,250,810 | +0.14(+0.86%) |
Jul 10, 2013 | 17.07 | 17.32 | 16.33 | 16.49 | 17,797,556 | -0.56(-3.26%) |
Jul 09, 2013 | 16.91 | 17.26 | 16.78 | 17.05 | 6,961,501 | +0.26(+1.58%) |
Jul 08, 2013 | 16.89 | 16.98 | 16.71 | 16.78 | 5,349,850 | +0.03(+0.16%) |
Jul 05, 2013 | 16.61 | 16.91 | 16.50 | 16.76 | 7,558,763 | +0.52(+3.20%) |
Jul 03, 2013 | 16.52 | 16.67 | 16.14 | 16.24 | 7,459,085 | -0.51(-3.05%) |
Jul 02, 2013 | 17.07 | 17.13 | 16.46 | 16.75 | 9,867,574 | -0.33(-1.91%) |
Jul 01, 2013 | 16.58 | 17.40 | 16.58 | 17.07 | 15,039,051 | +0.57(+3.47%) |
Jun 28, 2013 | 16.41 | 16.64 | 16.32 | 16.50 | 8,489,172 | +0.26(+1.63%) |
Jun 26, 2013 | 16.09 | 16.25 | 15.95 | 16.24 | 5,523,497 | +0.23(+1.43%) |
Jun 25, 2013 | 15.49 | 16.08 | 15.49 | 16.01 | 10,232,386 | +0.70(+4.55%) |
Jun 24, 2013 | 15.95 | 15.95 | 15.25 | 15.31 | 13,715,671 | -0.81(-5.03%) |
Jun 21, 2013 | 16.35 | 16.46 | 15.71 | 16.12 | 11,693,889 | -0.11(-0.71%) |
Jun 20, 2013 | 16.29 | 16.46 | 16.08 | 16.24 | 12,799,360 | -0.25(-1.50%) |
Jun 19, 2013 | 16.75 | 16.79 | 16.48 | 16.48 | 5,385,804 | -0.25(-1.48%) |
Jun 18, 2013 | 16.58 | 16.80 | 16.44 | 16.73 | 5,972,674 | +0.13(+0.80%) |
Jun 17, 2013 | 16.73 | 16.80 | 16.39 | 16.60 | 10,015,533 | -0.03(-0.16%) |
Jun 14, 2013 | 16.43 | 16.72 | 16.34 | 16.62 | 11,848,285 | +0.12(+0.75%) |
Jun 13, 2013 | 15.95 | 16.58 | 15.79 | 16.50 | 14,030,094 | +0.56(+3.54%) |
Jun 12, 2013 | 16.47 | 16.58 | 15.88 | 15.94 | 7,233,845 | -0.40(-2.43%) |
Jun 11, 2013 | 16.11 | 16.52 | 15.93 | 16.33 | 9,307,593 | -0.06(-0.38%) |
Jun 10, 2013 | 16.29 | 16.48 | 16.06 | 16.39 | 8,846,132 | +0.19(+1.14%) |
Jun 07, 2013 | 15.65 | 16.21 | 15.57 | 16.21 | 11,898,348 | +0.78(+5.09%) |
Jun 06, 2013 | 15.43 | 15.69 | 14.94 | 15.42 | 14,651,810 | -0.06(-0.40%) |
Jun 05, 2013 | 15.86 | 15.96 | 15.30 | 15.49 | 11,656,605 | -0.47(-2.93%) |
Jun 04, 2013 | 15.85 | 16.46 | 15.70 | 15.95 | 13,701,671 | +0.25(+1.57%) |