Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.37 | 14.50 | 13.95 | 14.07 | 0 | -0.22(-1.51%) |
Aug 29, 2013 | 14.15 | 14.63 | 14.11 | 14.29 | 2,847,276 | +0.11(+0.79%) |
Aug 28, 2013 | 13.77 | 14.30 | 13.75 | 14.18 | 4,192,516 | +0.36(+2.61%) |
Aug 27, 2013 | 14.49 | 14.63 | 13.76 | 13.82 | 6,344,975 | -1.09(-7.33%) |
Aug 26, 2013 | 15.13 | 15.44 | 14.81 | 14.91 | 0 | -0.12(-0.78%) |
Aug 23, 2013 | 15.31 | 15.32 | 14.80 | 15.03 | 0 | -0.03(-0.22%) |
Aug 22, 2013 | 14.93 | 15.47 | 14.89 | 15.06 | 5,216,299 | +0.37(+2.54%) |
Aug 21, 2013 | 13.88 | 14.87 | 13.82 | 14.69 | 5,896,171 | +0.75(+5.35%) |
Aug 20, 2013 | 13.58 | 14.03 | 13.51 | 13.94 | 4,013,707 | +0.46(+3.45%) |
Aug 19, 2013 | 14.08 | 14.22 | 13.48 | 13.48 | 4,090,124 | -0.50(-3.61%) |
Aug 16, 2013 | 13.54 | 14.32 | 13.53 | 13.98 | 0 | +0.45(+3.34%) |
Aug 15, 2013 | 14.00 | 14.11 | 13.47 | 13.53 | 6,073,111 | -0.85(-5.92%) |
Aug 14, 2013 | 14.56 | 14.76 | 14.32 | 14.38 | 3,982,666 | -0.24(-1.66%) |
Aug 13, 2013 | 14.58 | 14.92 | 14.41 | 14.62 | 5,775,508 | +0.07(+0.49%) |
Aug 12, 2013 | 14.32 | 14.73 | 14.21 | 14.55 | 4,226,731 | +0.09(+0.63%) |
Aug 09, 2013 | 13.99 | 14.83 | 13.96 | 14.46 | 6,412,062 | +0.56(+4.05%) |
Aug 08, 2013 | 13.86 | 14.34 | 13.76 | 13.90 | 6,745,206 | -0.24(-1.67%) |
Aug 07, 2013 | 15.06 | 15.09 | 13.50 | 14.13 | 14,417,071 | -1.55(-9.90%) |
Aug 06, 2013 | 16.24 | 16.37 | 15.49 | 15.68 | 5,189,468 | -0.42(-2.60%) |
Aug 05, 2013 | 15.73 | 16.34 | 15.73 | 16.10 | 5,439,800 | +0.45(+2.89%) |
Aug 02, 2013 | 16.04 | 16.54 | 15.62 | 15.65 | 9,872,565 | +0.00(+0.00%) |
Aug 01, 2013 | 18.08 | 18.14 | 15.40 | 15.65 | 20,369,082 | -2.46(-13.56%) |
Jul 31, 2013 | 18.40 | 18.43 | 17.69 | 18.11 | 9,962,403 | -0.29(-1.60%) |
Jul 30, 2013 | 17.41 | 18.43 | 17.16 | 18.40 | 8,319,433 | +1.27(+7.42%) |
Jul 29, 2013 | 17.05 | 17.45 | 17.05 | 17.13 | 0 | +0.16(+0.93%) |
Jul 26, 2013 | 16.77 | 17.16 | 16.74 | 16.97 | 0 | +0.02(+0.12%) |
Jul 25, 2013 | 16.44 | 16.97 | 16.28 | 16.95 | 0 | +0.41(+2.49%) |
Jul 24, 2013 | 17.13 | 17.28 | 16.27 | 16.54 | 4,878,073 | -0.35(-2.06%) |
Jul 23, 2013 | 17.39 | 17.67 | 16.84 | 16.89 | 5,035,475 | -0.29(-1.68%) |
Jul 22, 2013 | 17.17 | 17.65 | 16.71 | 17.18 | 0 | +0.47(+2.82%) |
Jul 19, 2013 | 16.81 | 17.07 | 16.45 | 16.71 | 4,291,754 | -0.15(-0.89%) |
Jul 18, 2013 | 17.09 | 17.39 | 16.80 | 16.86 | 4,693,175 | -0.03(-0.16%) |
Jul 17, 2013 | 16.99 | 17.18 | 16.62 | 16.88 | 5,525,961 | +0.06(+0.35%) |
Jul 16, 2013 | 17.58 | 17.85 | 16.67 | 16.82 | 7,623,124 | -0.85(-4.82%) |
Jul 15, 2013 | 17.43 | 18.11 | 17.36 | 17.68 | 7,508,908 | +0.68(+4.01%) |
Jul 12, 2013 | 16.60 | 17.55 | 16.50 | 16.99 | 0 | +0.39(+2.37%) |
Jul 11, 2013 | 16.04 | 16.62 | 15.92 | 16.60 | 8,169,546 | +0.99(+6.33%) |
Jul 10, 2013 | 15.27 | 15.80 | 15.19 | 15.61 | 4,418,640 | +0.48(+3.20%) |
Jul 09, 2013 | 15.66 | 15.88 | 15.07 | 15.13 | 6,664,894 | -0.46(-2.98%) |
Jul 08, 2013 | 16.27 | 16.57 | 15.30 | 15.59 | 9,241,867 | -0.41(-2.54%) |
Jul 05, 2013 | 14.74 | 16.01 | 14.73 | 16.00 | 0 | +1.49(+10.24%) |
Jul 03, 2013 | 14.16 | 14.65 | 14.12 | 14.51 | 0 | +0.09(+0.64%) |
Jul 02, 2013 | 14.16 | 14.70 | 14.09 | 14.42 | 0 | +0.41(+2.90%) |
Jul 01, 2013 | 13.75 | 14.30 | 13.75 | 14.01 | 6,391,264 | +0.46(+3.38%) |
Jun 28, 2013 | 13.23 | 13.88 | 13.11 | 13.56 | 6,552,703 | +0.27(+2.02%) |
Jun 26, 2013 | 12.53 | 13.30 | 12.46 | 13.29 | 6,783,674 | +0.91(+7.33%) |
Jun 25, 2013 | 11.97 | 12.46 | 11.95 | 12.38 | 5,517,249 | +0.66(+5.67%) |
Jun 24, 2013 | 11.71 | 11.90 | 11.50 | 11.72 | 4,963,771 | -0.29(-2.45%) |
Jun 21, 2013 | 12.03 | 12.14 | 11.47 | 12.01 | 6,664,849 | +0.27(+2.29%) |
Jun 20, 2013 | 12.27 | 12.42 | 11.65 | 11.74 | 5,903,608 | -0.73(-5.83%) |
Jun 19, 2013 | 12.76 | 12.84 | 12.35 | 12.47 | 0 | -0.31(-2.46%) |
Jun 18, 2013 | 12.58 | 12.91 | 12.58 | 12.78 | 3,966,730 | +0.20(+1.61%) |
Jun 17, 2013 | 12.70 | 12.93 | 12.37 | 12.58 | 4,434,919 | +0.14(+1.11%) |
Jun 14, 2013 | 13.20 | 13.22 | 12.18 | 12.44 | 0 | -0.48(-3.70%) |
Jun 13, 2013 | 12.50 | 13.06 | 12.29 | 12.92 | 3,964,872 | +0.40(+3.19%) |
Jun 12, 2013 | 13.13 | 13.52 | 12.38 | 12.52 | 5,964,013 | -0.62(-4.69%) |
Jun 11, 2013 | 13.65 | 13.72 | 12.93 | 13.14 | 7,049,006 | -0.90(-6.44%) |
Jun 10, 2013 | 12.85 | 14.18 | 12.76 | 14.04 | 8,713,163 | +1.18(+9.17%) |
Jun 07, 2013 | 12.82 | 13.03 | 12.58 | 12.86 | 0 | +0.18(+1.39%) |
Jun 06, 2013 | 12.12 | 12.69 | 12.05 | 12.69 | 5,620,337 | +0.59(+4.87%) |
Jun 05, 2013 | 11.98 | 12.38 | 11.93 | 12.10 | 0 | -0.13(-1.07%) |
Jun 04, 2013 | 12.39 | 12.88 | 11.98 | 12.23 | 0 | -0.12(-0.96%) |