Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.20 | 14.21 | 13.97 | 14.02 | 0 | -0.15(-1.06%) |
Aug 29, 2013 | 14.04 | 14.27 | 13.97 | 14.17 | 30,909,194 | +0.12(+0.85%) |
Aug 28, 2013 | 13.99 | 14.12 | 13.93 | 14.05 | 26,823,970 | +0.03(+0.23%) |
Aug 27, 2013 | 14.16 | 14.23 | 13.95 | 14.01 | 49,575,324 | -0.26(-1.84%) |
Aug 26, 2013 | 14.49 | 14.52 | 14.25 | 14.28 | 34,418,748 | -0.19(-1.31%) |
Aug 23, 2013 | 14.53 | 14.54 | 14.36 | 14.47 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 14.21 | 14.46 | 14.21 | 14.45 | 28,492,444 | +0.26(+1.81%) |
Aug 21, 2013 | 14.22 | 14.39 | 14.16 | 14.20 | 36,359,800 | -0.13(-0.88%) |
Aug 20, 2013 | 14.26 | 14.44 | 14.25 | 14.32 | 31,775,746 | +0.08(+0.53%) |
Aug 19, 2013 | 14.23 | 14.44 | 14.14 | 14.24 | 49,663,092 | +0.04(+0.26%) |
Aug 16, 2013 | 14.29 | 14.38 | 14.19 | 14.21 | 0 | -0.08(-0.58%) |
Aug 15, 2013 | 14.41 | 14.43 | 14.22 | 14.29 | 45,309,516 | -0.24(-1.67%) |
Aug 14, 2013 | 14.68 | 14.68 | 14.49 | 14.53 | 28,280,768 | -0.13(-0.89%) |
Aug 13, 2013 | 14.76 | 14.78 | 14.50 | 14.66 | 47,082,716 | -0.14(-0.92%) |
Aug 12, 2013 | 14.75 | 14.92 | 14.73 | 14.80 | 30,039,212 | -0.03(-0.19%) |
Aug 09, 2013 | 14.75 | 14.93 | 14.68 | 14.83 | 39,099,448 | +0.08(+0.51%) |
Aug 08, 2013 | 14.89 | 14.89 | 14.59 | 14.75 | 46,975,808 | -0.06(-0.39%) |
Aug 07, 2013 | 14.97 | 15.01 | 14.77 | 14.81 | 39,271,412 | -0.19(-1.28%) |
Aug 06, 2013 | 14.99 | 15.03 | 14.84 | 15.00 | 36,526,312 | -0.01(-0.08%) |
Aug 05, 2013 | 15.13 | 15.15 | 14.88 | 15.01 | 44,768,188 | -0.16(-1.06%) |
Aug 02, 2013 | 15.20 | 15.23 | 15.04 | 15.17 | 50,285,132 | -0.07(-0.45%) |
Aug 01, 2013 | 15.12 | 15.27 | 14.91 | 15.24 | 59,501,792 | +0.22(+1.44%) |
Jul 31, 2013 | 15.16 | 15.22 | 15.01 | 15.03 | 0 | -0.06(-0.39%) |
Jul 30, 2013 | 15.35 | 15.45 | 15.04 | 15.09 | 0 | -0.18(-1.21%) |
Jul 29, 2013 | 15.52 | 15.61 | 15.26 | 15.27 | 0 | -0.29(-1.89%) |
Jul 26, 2013 | 14.94 | 15.64 | 14.74 | 15.56 | 0 | +0.43(+2.84%) |
Jul 25, 2013 | 14.91 | 15.19 | 14.80 | 15.13 | 108,368,376 | +0.22(+1.49%) |
Jul 24, 2013 | 15.12 | 15.16 | 14.87 | 14.91 | 40,087,728 | -0.11(-0.70%) |
Jul 23, 2013 | 15.12 | 15.22 | 14.99 | 15.02 | 40,084,520 | -0.12(-0.80%) |
Jul 22, 2013 | 15.32 | 15.43 | 15.06 | 15.14 | 50,531,808 | -0.09(-0.57%) |
Jul 19, 2013 | 15.18 | 15.25 | 15.06 | 15.23 | 59,603,452 | +0.06(+0.37%) |
Jul 18, 2013 | 15.28 | 15.28 | 15.06 | 15.17 | 61,362,056 | -0.20(-1.31%) |
Jul 17, 2013 | 15.31 | 15.40 | 15.25 | 15.37 | 40,689,076 | +0.06(+0.41%) |
Jul 16, 2013 | 15.33 | 15.43 | 15.24 | 15.31 | 53,327,508 | +0.01(+0.10%) |
Jul 15, 2013 | 15.33 | 15.36 | 15.18 | 15.29 | 45,017,352 | -0.05(-0.32%) |
Jul 12, 2013 | 14.90 | 15.34 | 14.89 | 15.34 | 0 | +0.39(+2.63%) |
Jul 11, 2013 | 14.71 | 15.00 | 14.57 | 14.95 | 80,332,480 | +0.37(+2.51%) |
Jul 10, 2013 | 14.54 | 14.63 | 14.44 | 14.58 | 36,545,276 | +0.04(+0.27%) |
Jul 09, 2013 | 14.52 | 14.59 | 14.37 | 14.54 | 55,140,480 | +0.05(+0.32%) |
Jul 08, 2013 | 14.29 | 14.55 | 14.27 | 14.50 | 61,076,568 | +0.23(+1.65%) |
Jul 05, 2013 | 14.22 | 14.29 | 14.07 | 14.26 | 0 | +0.09(+0.65%) |
Jul 03, 2013 | 14.07 | 14.24 | 14.07 | 14.17 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 14.02 | 14.30 | 14.00 | 14.15 | 64,914,452 | +0.08(+0.58%) |
Jul 01, 2013 | 13.92 | 14.13 | 13.83 | 14.07 | 57,898,632 | +0.22(+1.59%) |
Jun 28, 2013 | 13.78 | 13.96 | 13.78 | 13.85 | 64,020,492 | +0.01(+0.05%) |
Jun 27, 2013 | 13.93 | 13.98 | 13.69 | 13.84 | 50,506,932 | -0.00(-0.01%) |
Jun 26, 2013 | 13.67 | 13.87 | 13.64 | 13.85 | 60,730,796 | +0.27(+2.01%) |
Jun 25, 2013 | 13.58 | 13.64 | 13.42 | 13.57 | 49,105,404 | +0.07(+0.55%) |
Jun 24, 2013 | 13.53 | 13.63 | 13.22 | 13.50 | 77,456,992 | -0.14(-1.01%) |
Jun 21, 2013 | 13.70 | 13.76 | 13.46 | 13.64 | 84,248,808 | -0.00(-0.03%) |
Jun 20, 2013 | 13.72 | 13.90 | 13.59 | 13.64 | 0 | -0.24(-1.70%) |
Jun 19, 2013 | 14.03 | 14.13 | 13.86 | 13.88 | 56,682,136 | -0.18(-1.28%) |
Jun 18, 2013 | 13.92 | 14.11 | 13.87 | 14.05 | 43,021,028 | +0.18(+1.33%) |
Jun 17, 2013 | 13.79 | 13.98 | 13.75 | 13.87 | 57,814,976 | +0.20(+1.49%) |
Jun 14, 2013 | 13.72 | 13.82 | 13.64 | 13.67 | 0 | -0.09(-0.65%) |
Jun 13, 2013 | 13.54 | 13.81 | 13.48 | 13.76 | 53,118,920 | +0.21(+1.52%) |
Jun 12, 2013 | 13.80 | 13.81 | 13.49 | 13.55 | 44,870,928 | -0.16(-1.13%) |
Jun 11, 2013 | 13.77 | 13.89 | 13.68 | 13.71 | 62,100,588 | -0.31(-2.24%) |
Jun 10, 2013 | 13.80 | 14.09 | 13.73 | 14.02 | 61,833,164 | +0.21(+1.52%) |
Jun 07, 2013 | 13.46 | 13.97 | 13.42 | 13.81 | 0 | +0.45(+3.37%) |
Jun 06, 2013 | 13.36 | 13.49 | 13.18 | 13.36 | 49,641,820 | +0.03(+0.25%) |
Jun 05, 2013 | 13.26 | 13.55 | 13.22 | 13.33 | 70,406,272 | +0.07(+0.55%) |
Jun 04, 2013 | 13.32 | 13.41 | 13.12 | 13.25 | 41,869,668 | -0.06(-0.44%) |