Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.34 | 13.42 | 13.05 | 13.32 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 12.98 | 13.48 | 12.98 | 13.32 | 24,170,518 | +0.32(+2.49%) |
Aug 28, 2013 | 12.93 | 13.10 | 12.82 | 12.99 | 36,779,764 | +0.06(+0.46%) |
Aug 27, 2013 | 13.31 | 13.34 | 12.81 | 12.93 | 40,635,188 | -0.59(-4.36%) |
Aug 26, 2013 | 13.64 | 13.66 | 13.46 | 13.52 | 16,630,478 | -0.08(-0.58%) |
Aug 23, 2013 | 13.65 | 13.67 | 13.47 | 13.60 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 13.49 | 13.82 | 13.48 | 13.60 | 15,373,487 | +0.23(+1.69%) |
Aug 21, 2013 | 13.55 | 13.64 | 13.31 | 13.37 | 30,258,996 | -0.17(-1.23%) |
Aug 20, 2013 | 13.55 | 13.65 | 13.39 | 13.54 | 24,846,148 | +0.00(+0.00%) |
Aug 19, 2013 | 13.74 | 13.77 | 13.51 | 13.54 | 25,961,370 | -0.20(-1.46%) |
Aug 16, 2013 | 13.90 | 14.08 | 13.74 | 13.74 | 0 | -0.12(-0.88%) |
Aug 15, 2013 | 14.14 | 14.14 | 13.71 | 13.87 | 54,531,140 | -0.68(-4.66%) |
Aug 14, 2013 | 14.54 | 14.79 | 14.30 | 14.54 | 48,297,576 | -0.15(-1.00%) |
Aug 13, 2013 | 13.88 | 14.70 | 13.82 | 14.69 | 86,037,696 | +1.12(+8.24%) |
Aug 12, 2013 | 13.69 | 13.88 | 13.51 | 13.57 | 35,957,012 | -0.16(-1.14%) |
Aug 09, 2013 | 13.49 | 14.25 | 13.48 | 13.73 | 65,863,212 | +0.04(+0.29%) |
Aug 08, 2013 | 13.55 | 13.79 | 13.36 | 13.69 | 40,192,532 | +0.14(+1.01%) |
Aug 07, 2013 | 13.74 | 13.78 | 13.35 | 13.55 | 35,397,992 | -0.32(-2.33%) |
Aug 06, 2013 | 13.89 | 13.97 | 13.68 | 13.88 | 29,570,814 | -0.03(-0.24%) |
Aug 05, 2013 | 13.26 | 13.91 | 13.25 | 13.91 | 44,575,864 | +0.66(+4.99%) |
Aug 02, 2013 | 13.25 | 13.35 | 13.08 | 13.25 | 27,006,416 | -0.07(-0.55%) |
Aug 01, 2013 | 13.13 | 13.37 | 13.05 | 13.32 | 33,385,842 | +0.33(+2.53%) |
Jul 31, 2013 | 12.43 | 13.04 | 12.41 | 12.99 | 45,909,996 | +0.63(+5.08%) |
Jul 30, 2013 | 12.27 | 12.46 | 12.08 | 12.36 | 49,690,280 | +0.13(+1.04%) |
Jul 29, 2013 | 12.43 | 12.63 | 12.16 | 12.24 | 41,566,344 | -0.12(-0.95%) |
Jul 26, 2013 | 12.82 | 12.85 | 12.28 | 12.35 | 0 | -0.69(-5.27%) |
Jul 25, 2013 | 12.71 | 13.17 | 12.56 | 13.04 | 43,507,420 | +0.18(+1.41%) |
Jul 24, 2013 | 13.54 | 13.57 | 12.84 | 12.86 | 47,568,484 | -0.52(-3.92%) |
Jul 23, 2013 | 13.63 | 13.80 | 13.36 | 13.38 | 39,429,568 | -0.19(-1.37%) |
Jul 22, 2013 | 13.45 | 13.65 | 13.47 | 13.57 | 24,790,350 | +0.10(+0.73%) |
Jul 19, 2013 | 13.41 | 13.47 | 13.19 | 13.47 | 28,263,750 | +0.04(+0.29%) |
Jul 18, 2013 | 13.53 | 13.60 | 13.37 | 13.43 | 39,425,072 | +0.12(+0.92%) |
Jul 17, 2013 | 13.20 | 13.46 | 13.11 | 13.31 | 33,143,956 | +0.18(+1.38%) |
Jul 16, 2013 | 12.91 | 13.16 | 12.85 | 13.13 | 43,688,964 | +0.30(+2.37%) |
Jul 15, 2013 | 12.52 | 12.94 | 12.41 | 12.83 | 31,493,688 | +0.37(+2.99%) |
Jul 12, 2013 | 12.50 | 12.61 | 12.33 | 12.45 | 0 | -0.01(-0.08%) |
Jul 11, 2013 | 12.63 | 12.64 | 12.24 | 12.46 | 53,196,516 | +0.15(+1.20%) |
Jul 10, 2013 | 12.69 | 12.99 | 12.23 | 12.31 | 91,467,472 | -0.57(-4.45%) |
Jul 09, 2013 | 13.82 | 13.88 | 12.84 | 12.89 | 93,537,312 | -0.88(-6.38%) |
Jul 08, 2013 | 14.09 | 14.09 | 13.61 | 13.77 | 54,095,548 | -0.27(-1.96%) |
Jul 05, 2013 | 14.00 | 14.10 | 13.86 | 14.04 | 0 | +0.17(+1.20%) |
Jul 03, 2013 | 14.02 | 14.02 | 13.85 | 13.88 | 0 | -0.17(-1.19%) |
Jul 02, 2013 | 13.77 | 14.06 | 13.59 | 14.04 | 62,350,740 | +0.04(+0.28%) |
Jul 01, 2013 | 14.20 | 14.33 | 13.91 | 14.00 | 34,534,684 | -0.06(-0.42%) |
Jun 28, 2013 | 14.03 | 14.20 | 13.75 | 14.06 | 37,311,068 | -0.01(-0.07%) |
Jun 27, 2013 | 14.03 | 14.26 | 14.00 | 14.07 | 39,453,272 | +0.16(+1.16%) |
Jun 26, 2013 | 13.63 | 14.04 | 13.61 | 13.91 | 45,707,248 | +0.42(+3.09%) |
Jun 25, 2013 | 13.48 | 13.56 | 13.16 | 13.49 | 33,503,930 | +0.28(+2.15%) |
Jun 24, 2013 | 13.55 | 13.61 | 12.91 | 13.21 | 69,489,960 | -0.43(-3.17%) |
Jun 21, 2013 | 13.59 | 13.79 | 13.44 | 13.64 | 74,789,920 | +0.36(+2.70%) |
Jun 20, 2013 | 13.23 | 13.55 | 12.94 | 13.28 | 76,389,168 | -0.43(-3.11%) |
Jun 19, 2013 | 13.56 | 13.85 | 13.38 | 13.71 | 85,467,480 | +0.22(+1.60%) |
Jun 18, 2013 | 13.09 | 13.50 | 13.06 | 13.49 | 58,664,136 | +0.50(+3.85%) |
Jun 17, 2013 | 12.91 | 13.25 | 12.84 | 12.99 | 51,528,320 | +0.47(+3.76%) |
Jun 14, 2013 | 12.84 | 12.91 | 12.40 | 12.52 | 0 | -0.15(-1.16%) |
Jun 13, 2013 | 12.30 | 12.68 | 12.24 | 12.67 | 30,777,532 | +0.41(+3.37%) |
Jun 12, 2013 | 12.74 | 12.87 | 12.23 | 12.26 | 34,838,260 | -0.31(-2.51%) |
Jun 11, 2013 | 12.63 | 12.95 | 12.39 | 12.57 | 50,666,564 | -0.14(-1.08%) |
Jun 10, 2013 | 12.40 | 12.84 | 12.40 | 12.71 | 41,260,776 | +0.29(+2.37%) |
Jun 07, 2013 | 12.32 | 12.48 | 12.14 | 12.41 | 0 | +0.29(+2.43%) |
Jun 06, 2013 | 11.95 | 12.31 | 11.91 | 12.12 | 48,758,196 | +0.32(+2.75%) |
Jun 05, 2013 | 11.47 | 11.91 | 11.45 | 11.79 | 41,671,144 | +0.30(+2.65%) |
Jun 04, 2013 | 11.51 | 11.78 | 11.43 | 11.49 | 26,873,772 | -0.02(-0.17%) |