Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.56 | 16.57 | 16.31 | 16.37 | 0 | -0.06(-0.36%) |
Aug 29, 2013 | 16.56 | 16.71 | 16.42 | 16.43 | 37,400,068 | -0.17(-1.01%) |
Aug 28, 2013 | 16.53 | 16.69 | 16.48 | 16.59 | 36,445,916 | +0.07(+0.42%) |
Aug 27, 2013 | 16.47 | 16.55 | 16.38 | 16.52 | 50,483,668 | -0.06(-0.38%) |
Aug 26, 2013 | 16.68 | 16.77 | 16.55 | 16.59 | 29,806,998 | -0.12(-0.73%) |
Aug 23, 2013 | 16.63 | 16.81 | 16.63 | 16.71 | 0 | +0.13(+0.81%) |
Aug 22, 2013 | 16.58 | 16.67 | 16.51 | 16.58 | 23,295,998 | +0.07(+0.41%) |
Aug 21, 2013 | 16.78 | 16.81 | 16.43 | 16.51 | 43,197,568 | -0.26(-1.57%) |
Aug 20, 2013 | 16.61 | 16.89 | 16.61 | 16.77 | 43,078,372 | +0.18(+1.09%) |
Aug 19, 2013 | 16.44 | 16.90 | 16.42 | 16.59 | 58,266,364 | +0.27(+1.67%) |
Aug 16, 2013 | 16.43 | 16.52 | 16.30 | 16.32 | 0 | -0.09(-0.52%) |
Aug 15, 2013 | 16.59 | 16.69 | 16.36 | 16.40 | 53,975,568 | -0.40(-2.39%) |
Aug 14, 2013 | 16.68 | 16.93 | 16.64 | 16.81 | 31,079,914 | +0.04(+0.22%) |
Aug 13, 2013 | 16.90 | 16.90 | 16.67 | 16.77 | 34,919,416 | -0.09(-0.53%) |
Aug 12, 2013 | 16.74 | 16.90 | 16.72 | 16.86 | 31,409,300 | +0.10(+0.58%) |
Aug 09, 2013 | 16.69 | 16.79 | 16.61 | 16.76 | 33,770,700 | +0.04(+0.27%) |
Aug 08, 2013 | 16.94 | 16.96 | 16.69 | 16.72 | 46,433,232 | -0.19(-1.10%) |
Aug 07, 2013 | 16.91 | 16.97 | 16.79 | 16.90 | 31,333,844 | -0.07(-0.44%) |
Aug 06, 2013 | 17.04 | 17.07 | 16.91 | 16.98 | 38,230,200 | -0.09(-0.54%) |
Aug 05, 2013 | 17.13 | 17.14 | 17.01 | 17.07 | 28,026,492 | -0.05(-0.31%) |
Aug 02, 2013 | 17.09 | 17.12 | 16.96 | 17.12 | 49,148,336 | +0.01(+0.09%) |
Aug 01, 2013 | 17.26 | 17.32 | 16.98 | 17.11 | 51,295,884 | -0.10(-0.58%) |
Jul 31, 2013 | 17.23 | 17.30 | 17.15 | 17.21 | 0 | -0.03(-0.19%) |
Jul 30, 2013 | 17.18 | 17.33 | 17.17 | 17.24 | 0 | +0.10(+0.60%) |
Jul 29, 2013 | 17.09 | 17.18 | 17.01 | 17.14 | 116,005,952 | -0.01(-0.09%) |
Jul 26, 2013 | 16.92 | 17.15 | 16.89 | 17.15 | 0 | +0.15(+0.87%) |
Jul 25, 2013 | 16.85 | 17.00 | 16.83 | 17.00 | 155,353,504 | +0.10(+0.57%) |
Jul 24, 2013 | 16.91 | 16.96 | 16.69 | 16.91 | 45,306,948 | +0.13(+0.79%) |
Jul 23, 2013 | 16.85 | 16.95 | 16.71 | 16.78 | 38,678,184 | -0.01(-0.09%) |
Jul 22, 2013 | 16.96 | 17.05 | 16.76 | 16.79 | 48,658,244 | -0.20(-1.17%) |
Jul 19, 2013 | 17.04 | 17.07 | 16.82 | 16.99 | 62,212,624 | -0.15(-0.88%) |
Jul 18, 2013 | 17.31 | 17.41 | 17.08 | 17.14 | 105,567,048 | -0.63(-3.57%) |
Jul 17, 2013 | 17.92 | 18.01 | 17.73 | 17.78 | 59,619,068 | -0.11(-0.60%) |
Jul 16, 2013 | 17.70 | 17.92 | 17.62 | 17.88 | 46,773,664 | +0.23(+1.29%) |
Jul 15, 2013 | 17.58 | 17.68 | 17.52 | 17.65 | 34,784,360 | +0.03(+0.17%) |
Jul 12, 2013 | 17.66 | 17.70 | 17.44 | 17.62 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 17.37 | 17.70 | 17.31 | 17.69 | 56,025,524 | +0.55(+3.18%) |
Jul 10, 2013 | 17.06 | 17.18 | 16.69 | 17.14 | 67,910,832 | +0.08(+0.50%) |
Jul 09, 2013 | 17.18 | 17.27 | 17.04 | 17.06 | 47,110,332 | -0.04(-0.22%) |
Jul 08, 2013 | 17.59 | 17.63 | 16.98 | 17.10 | 93,335,672 | -0.65(-3.64%) |
Jul 05, 2013 | 17.66 | 17.76 | 17.46 | 17.74 | 0 | +0.22(+1.25%) |
Jul 03, 2013 | 17.48 | 17.62 | 17.29 | 17.52 | 0 | +0.03(+0.18%) |
Jul 02, 2013 | 17.60 | 17.73 | 17.36 | 17.49 | 38,364,356 | -0.12(-0.69%) |
Jul 01, 2013 | 17.96 | 18.01 | 17.58 | 17.61 | 40,274,044 | -0.25(-1.42%) |
Jun 28, 2013 | 17.65 | 18.00 | 17.50 | 17.87 | 109,050,128 | +0.13(+0.75%) |
Jun 27, 2013 | 17.77 | 17.96 | 17.70 | 17.73 | 34,668,248 | +0.03(+0.19%) |
Jun 26, 2013 | 17.85 | 17.87 | 17.62 | 17.70 | 45,626,356 | +0.09(+0.52%) |
Jun 25, 2013 | 17.57 | 17.65 | 17.38 | 17.61 | 46,882,480 | +0.22(+1.27%) |
Jun 24, 2013 | 17.76 | 17.86 | 17.26 | 17.39 | 66,646,012 | -0.45(-2.54%) |
Jun 21, 2013 | 17.93 | 17.96 | 17.76 | 17.84 | 91,881,936 | +0.01(+0.04%) |
Jun 20, 2013 | 18.24 | 18.25 | 17.77 | 17.83 | 86,202,296 | -0.60(-3.26%) |
Jun 19, 2013 | 18.80 | 18.94 | 18.44 | 18.44 | 39,115,468 | -0.34(-1.83%) |
Jun 18, 2013 | 18.49 | 18.91 | 18.49 | 18.78 | 49,734,348 | +0.27(+1.45%) |
Jun 17, 2013 | 18.52 | 18.69 | 18.37 | 18.51 | 57,825,592 | +0.13(+0.72%) |
Jun 14, 2013 | 18.45 | 18.54 | 18.32 | 18.38 | 0 | -0.05(-0.28%) |
Jun 13, 2013 | 18.04 | 18.44 | 17.99 | 18.43 | 37,573,788 | +0.39(+2.17%) |
Jun 12, 2013 | 18.41 | 18.44 | 18.00 | 18.04 | 33,269,568 | -0.18(-1.01%) |
Jun 11, 2013 | 18.31 | 18.49 | 18.16 | 18.22 | 36,719,164 | -0.22(-1.20%) |
Jun 10, 2013 | 18.22 | 18.50 | 18.17 | 18.44 | 40,385,784 | +0.31(+1.71%) |
Jun 07, 2013 | 17.99 | 18.21 | 17.86 | 18.13 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 18.25 | 18.39 | 17.90 | 18.18 | 54,271,524 | -0.04(-0.20%) |
Jun 05, 2013 | 18.52 | 18.64 | 18.18 | 18.21 | 72,328,360 | -0.49(-2.60%) |
Jun 04, 2013 | 18.84 | 19.16 | 18.69 | 18.70 | 92,914,192 | +0.09(+0.48%) |