Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.45 | 12.56 | 12.12 | 12.48 | 24,157,430 | +0.08(+0.65%) |
Aug 29, 2013 | 12.81 | 12.91 | 12.26 | 12.40 | 26,549,248 | -0.36(-2.82%) |
Aug 28, 2013 | 13.25 | 13.29 | 12.71 | 12.76 | 30,701,968 | -0.41(-3.11%) |
Aug 27, 2013 | 13.16 | 13.90 | 13.09 | 13.17 | 99,087,944 | -0.18(-1.35%) |
Aug 26, 2013 | 13.50 | 13.67 | 13.28 | 13.35 | 11,654,771 | -0.15(-1.11%) |
Aug 23, 2013 | 13.40 | 13.53 | 13.15 | 13.50 | 14,174,142 | +0.30(+2.27%) |
Aug 22, 2013 | 13.43 | 13.45 | 13.03 | 13.20 | 12,182,806 | -0.13(-0.98%) |
Aug 21, 2013 | 13.89 | 13.95 | 13.28 | 13.33 | 26,727,246 | -0.68(-4.85%) |
Aug 20, 2013 | 14.14 | 14.39 | 12.81 | 14.01 | 67,774,464 | +0.79(+5.98%) |
Aug 19, 2013 | 13.39 | 13.60 | 12.96 | 13.22 | 16,143,169 | -0.18(-1.34%) |
Aug 16, 2013 | 13.70 | 13.74 | 13.24 | 13.40 | 16,382,861 | -0.43(-3.11%) |
Aug 15, 2013 | 13.39 | 13.99 | 13.21 | 13.83 | 31,960,240 | +0.72(+5.49%) |
Aug 14, 2013 | 12.67 | 13.44 | 12.51 | 13.11 | 24,169,140 | +0.43(+3.39%) |
Aug 13, 2013 | 13.54 | 13.59 | 12.51 | 12.68 | 37,300,228 | -0.49(-3.72%) |
Aug 12, 2013 | 12.62 | 13.43 | 12.52 | 13.17 | 30,842,624 | +0.30(+2.33%) |
Aug 09, 2013 | 13.24 | 13.33 | 12.34 | 12.87 | 64,527,384 | -0.79(-5.78%) |
Aug 08, 2013 | 12.84 | 14.13 | 12.60 | 13.66 | 49,867,768 | +0.86(+6.72%) |
Aug 07, 2013 | 13.08 | 13.14 | 12.50 | 12.80 | 16,757,470 | -0.48(-3.61%) |
Aug 06, 2013 | 13.70 | 13.70 | 12.65 | 13.28 | 25,817,250 | -0.54(-3.91%) |
Aug 05, 2013 | 14.31 | 14.42 | 13.70 | 13.82 | 13,732,216 | -0.46(-3.22%) |
Aug 02, 2013 | 14.64 | 14.92 | 13.97 | 14.28 | 18,321,676 | -0.30(-2.06%) |
Aug 01, 2013 | 15.51 | 15.53 | 14.53 | 14.58 | 27,554,876 | -0.02(-0.14%) |
Jul 31, 2013 | 16.28 | 16.43 | 14.10 | 14.60 | 25,076,912 | -1.66(-10.21%) |
Jul 30, 2013 | 16.62 | 16.62 | 16.14 | 16.26 | 5,041,783 | -0.26(-1.57%) |
Jul 29, 2013 | 16.52 | 16.73 | 16.32 | 16.52 | 4,732,621 | +0.03(+0.18%) |
Jul 26, 2013 | 16.06 | 16.75 | 15.94 | 16.49 | 8,974,646 | +0.37(+2.30%) |
Jul 25, 2013 | 15.85 | 16.18 | 15.82 | 16.12 | 4,679,546 | +0.20(+1.26%) |
Jul 24, 2013 | 16.09 | 16.16 | 15.67 | 15.92 | 9,887,445 | -0.18(-1.12%) |
Jul 23, 2013 | 16.13 | 16.30 | 16.05 | 16.10 | 5,677,735 | -0.03(-0.19%) |
Jul 22, 2013 | 16.26 | 16.46 | 16.04 | 16.13 | 7,197,219 | -0.22(-1.35%) |
Jul 19, 2013 | 16.40 | 16.55 | 16.16 | 16.35 | 4,690,227 | -0.15(-0.91%) |
Jul 18, 2013 | 16.53 | 16.67 | 16.08 | 16.50 | 8,023,497 | -0.03(-0.18%) |
Jul 17, 2013 | 16.95 | 17.00 | 16.49 | 16.53 | 7,841,270 | -0.60(-3.50%) |
Jul 16, 2013 | 17.61 | 17.80 | 16.91 | 17.13 | 8,539,779 | -0.49(-2.78%) |
Jul 15, 2013 | 17.56 | 17.69 | 17.45 | 17.62 | 3,059,747 | +0.05(+0.28%) |
Jul 12, 2013 | 17.59 | 17.71 | 17.37 | 17.57 | 3,407,559 | -0.10(-0.57%) |
Jul 11, 2013 | 17.28 | 17.72 | 17.19 | 17.67 | 7,091,884 | +0.59(+3.45%) |
Jul 10, 2013 | 17.05 | 17.30 | 16.88 | 17.08 | 3,001,983 | +0.03(+0.18%) |
Jul 09, 2013 | 17.06 | 17.13 | 16.88 | 17.05 | 3,116,632 | +0.10(+0.59%) |
Jul 08, 2013 | 16.85 | 17.07 | 16.68 | 16.95 | 3,608,235 | +0.20(+1.19%) |
Jul 05, 2013 | 16.72 | 16.79 | 16.41 | 16.75 | 2,526,321 | +0.15(+0.90%) |
Jul 03, 2013 | 16.46 | 16.68 | 16.33 | 16.60 | 2,975,825 | +0.05(+0.30%) |
Jul 02, 2013 | 16.65 | 17.01 | 16.45 | 16.55 | 6,740,550 | -0.17(-1.02%) |
Jul 01, 2013 | 17.37 | 17.44 | 16.64 | 16.72 | 7,086,732 | -0.36(-2.11%) |
Jun 28, 2013 | 16.93 | 17.26 | 16.74 | 17.08 | 6,974,633 | +0.09(+0.53%) |
Jun 27, 2013 | 16.24 | 17.09 | 16.23 | 16.99 | 9,674,105 | +0.84(+5.20%) |
Jun 26, 2013 | 16.12 | 16.18 | 15.84 | 16.15 | 4,266,498 | +0.17(+1.06%) |
Jun 25, 2013 | 15.73 | 16.19 | 15.63 | 15.98 | 6,848,630 | +0.56(+3.63%) |
Jun 24, 2013 | 15.69 | 15.72 | 15.04 | 15.42 | 9,764,393 | -0.49(-3.08%) |
Jun 21, 2013 | 16.45 | 16.64 | 15.78 | 15.91 | 8,716,614 | -0.36(-2.21%) |
Jun 20, 2013 | 16.91 | 16.92 | 16.17 | 16.27 | 9,220,817 | -0.84(-4.91%) |
Jun 19, 2013 | 17.55 | 17.67 | 17.08 | 17.11 | 5,294,144 | -0.42(-2.40%) |
Jun 18, 2013 | 17.64 | 17.67 | 17.37 | 17.53 | 5,797,490 | -0.07(-0.40%) |
Jun 17, 2013 | 17.49 | 17.67 | 17.18 | 17.60 | 7,037,214 | +0.22(+1.27%) |
Jun 14, 2013 | 18.00 | 18.01 | 17.32 | 17.38 | 10,314,859 | -0.77(-4.24%) |
Jun 13, 2013 | 17.79 | 18.25 | 17.78 | 18.15 | 4,683,988 | +0.35(+1.97%) |
Jun 12, 2013 | 18.00 | 18.18 | 17.66 | 17.80 | 7,756,361 | -0.32(-1.77%) |
Jun 11, 2013 | 18.50 | 18.61 | 18.07 | 18.12 | 4,834,412 | -0.57(-3.05%) |
Jun 10, 2013 | 18.81 | 18.90 | 18.41 | 18.69 | 6,129,540 | -0.04(-0.21%) |
Jun 07, 2013 | 18.18 | 18.75 | 18.14 | 18.73 | 7,041,884 | +0.58(+3.20%) |
Jun 06, 2013 | 18.26 | 18.59 | 17.88 | 18.15 | 7,911,145 | -0.01(-0.06%) |
Jun 05, 2013 | 18.46 | 18.73 | 17.96 | 18.16 | 9,244,954 | +0.20(+1.11%) |
Jun 04, 2013 | 17.80 | 18.42 | 17.75 | 17.96 | 10,425,648 | +0.20(+1.13%) |