Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.72 | 17.94 | 17.69 | 17.82 | 47,155,008 | +0.07(+0.39%) |
Aug 29, 2013 | 17.76 | 17.99 | 17.73 | 17.75 | 34,233,660 | -0.07(-0.39%) |
Aug 28, 2013 | 17.65 | 17.99 | 17.56 | 17.82 | 46,271,844 | +0.14(+0.77%) |
Aug 27, 2013 | 17.63 | 17.86 | 17.53 | 17.68 | 38,953,896 | -0.02(-0.09%) |
Aug 26, 2013 | 17.89 | 17.92 | 17.70 | 17.70 | 31,761,964 | -0.20(-1.13%) |
Aug 23, 2013 | 17.77 | 17.91 | 17.74 | 17.90 | 29,303,302 | +0.11(+0.64%) |
Aug 22, 2013 | 17.89 | 17.89 | 17.75 | 17.79 | 36,002,544 | -0.05(-0.28%) |
Aug 21, 2013 | 18.00 | 18.05 | 17.82 | 17.84 | 36,772,652 | -0.18(-1.02%) |
Aug 20, 2013 | 18.04 | 18.16 | 18.01 | 18.02 | 32,130,334 | +0.04(+0.25%) |
Aug 19, 2013 | 17.85 | 17.99 | 17.83 | 17.97 | 42,483,444 | +0.06(+0.32%) |
Aug 16, 2013 | 18.10 | 18.11 | 17.91 | 17.92 | 44,767,528 | -0.27(-1.49%) |
Aug 15, 2013 | 18.28 | 18.37 | 18.16 | 18.19 | 43,078,408 | -0.15(-0.79%) |
Aug 14, 2013 | 18.45 | 18.59 | 18.32 | 18.33 | 37,899,296 | -0.15(-0.82%) |
Aug 13, 2013 | 18.47 | 18.57 | 18.38 | 18.49 | 31,711,488 | +0.05(+0.27%) |
Aug 12, 2013 | 18.36 | 18.46 | 18.33 | 18.44 | 30,836,646 | -0.01(-0.07%) |
Aug 09, 2013 | 18.37 | 18.48 | 18.32 | 18.45 | 31,223,788 | +0.05(+0.28%) |
Aug 08, 2013 | 18.45 | 18.51 | 18.33 | 18.40 | 35,652,264 | -0.08(-0.44%) |
Aug 07, 2013 | 18.49 | 18.60 | 18.44 | 18.48 | 33,884,564 | -0.05(-0.27%) |
Aug 06, 2013 | 18.47 | 18.58 | 18.43 | 18.53 | 38,401,512 | +0.09(+0.51%) |
Aug 05, 2013 | 18.51 | 18.54 | 18.40 | 18.44 | 22,788,214 | -0.11(-0.61%) |
Aug 02, 2013 | 18.28 | 18.57 | 18.28 | 18.55 | 34,803,612 | +0.16(+0.89%) |
Aug 01, 2013 | 18.59 | 18.60 | 18.30 | 18.39 | 50,191,292 | -0.08(-0.41%) |
Jul 31, 2013 | 18.59 | 18.80 | 18.45 | 18.46 | 49,574,736 | -0.13(-0.68%) |
Jul 30, 2013 | 18.73 | 19.06 | 18.57 | 18.59 | 70,439,680 | +0.08(+0.44%) |
Jul 29, 2013 | 18.42 | 18.74 | 18.36 | 18.51 | 74,346,384 | +0.11(+0.58%) |
Jul 26, 2013 | 18.12 | 18.42 | 18.11 | 18.40 | 42,459,144 | +0.11(+0.62%) |
Jul 25, 2013 | 18.19 | 18.32 | 17.97 | 18.29 | 42,067,068 | -0.06(-0.31%) |
Jul 24, 2013 | 18.44 | 18.51 | 18.28 | 18.34 | 38,031,180 | -0.09(-0.48%) |
Jul 23, 2013 | 18.41 | 18.50 | 18.37 | 18.43 | 43,542,180 | +0.04(+0.24%) |
Jul 22, 2013 | 18.20 | 18.42 | 18.22 | 18.39 | 45,931,300 | +0.16(+0.89%) |
Jul 19, 2013 | 17.86 | 18.32 | 17.77 | 18.22 | 78,313,048 | +0.38(+2.11%) |
Jul 18, 2013 | 17.96 | 18.04 | 17.83 | 17.85 | 50,531,268 | -0.12(-0.65%) |
Jul 17, 2013 | 18.04 | 18.13 | 17.94 | 17.96 | 38,272,044 | -0.00(-0.02%) |
Jul 16, 2013 | 18.07 | 18.14 | 17.93 | 17.97 | 55,636,288 | -0.07(-0.38%) |
Jul 15, 2013 | 18.04 | 18.10 | 17.87 | 18.04 | 44,899,500 | -0.01(-0.07%) |
Jul 12, 2013 | 17.85 | 18.05 | 17.83 | 18.05 | 46,697,604 | +0.02(+0.14%) |
Jul 11, 2013 | 18.07 | 18.11 | 17.92 | 18.02 | 57,352,692 | +0.21(+1.16%) |
Jul 10, 2013 | 17.84 | 17.86 | 17.74 | 17.82 | 43,368,432 | +0.06(+0.32%) |
Jul 09, 2013 | 17.74 | 17.84 | 17.71 | 17.76 | 46,500,112 | +0.14(+0.78%) |
Jul 08, 2013 | 17.69 | 17.73 | 17.59 | 17.62 | 51,375,516 | +0.10(+0.57%) |
Jul 05, 2013 | 17.57 | 17.60 | 17.40 | 17.52 | 58,406,084 | +0.20(+1.16%) |
Jul 03, 2013 | 17.21 | 17.35 | 17.12 | 17.32 | 35,180,576 | -0.03(-0.18%) |
Jul 02, 2013 | 17.37 | 17.49 | 17.18 | 17.35 | 97,848,248 | -0.05(-0.29%) |
Jul 01, 2013 | 17.52 | 17.73 | 17.36 | 17.40 | 108,171,968 | -0.14(-0.82%) |
Jun 28, 2013 | 17.88 | 17.99 | 17.54 | 17.55 | 196,411,696 | -0.11(-0.60%) |
Jun 27, 2013 | 17.79 | 17.95 | 17.61 | 17.65 | 246,527,872 | +0.05(+0.28%) |
Jun 26, 2013 | 17.59 | 17.77 | 17.45 | 17.60 | 137,106,016 | +0.07(+0.39%) |
Jun 25, 2013 | 17.59 | 17.64 | 17.28 | 17.54 | 188,895,200 | +0.18(+1.01%) |
Jun 24, 2013 | 17.64 | 17.70 | 17.24 | 17.36 | 352,683,008 | -0.47(-2.64%) |
Jun 21, 2013 | 18.08 | 18.24 | 17.83 | 17.83 | 354,531,264 | -0.11(-0.61%) |
Jun 20, 2013 | 18.18 | 18.31 | 17.82 | 17.94 | 152,755,472 | -0.29(-1.60%) |
Jun 19, 2013 | 18.40 | 18.68 | 18.11 | 18.23 | 193,213,168 | -0.19(-1.02%) |
Jun 18, 2013 | 18.25 | 18.45 | 18.19 | 18.42 | 255,949,088 | +0.15(+0.82%) |
Jun 17, 2013 | 18.42 | 18.42 | 18.11 | 18.27 | 242,767,856 | +0.04(+0.24%) |
Jun 14, 2013 | 18.18 | 18.39 | 18.13 | 18.22 | 130,618,736 | +0.01(+0.03%) |
Jun 13, 2013 | 17.77 | 18.26 | 17.76 | 18.22 | 115,431,952 | +0.41(+2.29%) |
Jun 12, 2013 | 17.95 | 18.14 | 17.79 | 17.81 | 140,427,472 | +0.01(+0.04%) |
Jun 11, 2013 | 17.57 | 17.94 | 17.51 | 17.80 | 132,694,896 | +0.03(+0.18%) |
Jun 10, 2013 | 17.78 | 17.91 | 17.71 | 17.77 | 106,138,616 | +0.07(+0.39%) |
Jun 07, 2013 | 17.69 | 17.93 | 17.56 | 17.70 | 134,046,488 | +0.09(+0.53%) |
Jun 06, 2013 | 17.22 | 17.64 | 17.16 | 17.61 | 131,643,832 | +0.39(+2.29%) |
Jun 05, 2013 | 17.37 | 17.52 | 17.15 | 17.22 | 113,650,672 | -0.11(-0.65%) |
Jun 04, 2013 | 17.43 | 17.57 | 17.12 | 17.33 | 111,690,240 | -0.06(-0.32%) |