Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.73 | 16.77 | 16.55 | 16.57 | 2,001,416,192 | -0.15(-0.91%) |
Aug 29, 2013 | 16.72 | 16.89 | 16.70 | 16.72 | 1,761,511,296 | +0.03(+0.16%) |
Aug 28, 2013 | 16.53 | 16.86 | 16.53 | 16.70 | 2,260,954,624 | +0.08(+0.47%) |
Aug 27, 2013 | 16.94 | 17.09 | 16.54 | 16.62 | 3,117,837,056 | -0.49(-2.86%) |
Aug 26, 2013 | 17.03 | 17.35 | 17.02 | 17.11 | 2,432,635,648 | +0.07(+0.39%) |
Aug 23, 2013 | 17.12 | 17.12 | 16.98 | 17.04 | 1,637,103,232 | -0.07(-0.39%) |
Aug 22, 2013 | 17.18 | 17.20 | 16.95 | 17.11 | 1,794,954,240 | +0.02(+0.12%) |
Aug 21, 2013 | 17.13 | 17.25 | 17.05 | 17.09 | 2,468,754,176 | +0.04(+0.26%) |
Aug 20, 2013 | 17.34 | 17.37 | 17.03 | 17.04 | 2,636,401,408 | -0.23(-1.31%) |
Aug 19, 2013 | 17.15 | 17.47 | 17.14 | 17.27 | 3,752,369,664 | +0.18(+1.08%) |
Aug 16, 2013 | 17.01 | 17.11 | 16.97 | 17.09 | 2,662,991,104 | +0.15(+0.89%) |
Aug 15, 2013 | 16.88 | 17.09 | 16.64 | 16.94 | 3,603,718,144 | -0.02(-0.12%) |
Aug 14, 2013 | 16.93 | 17.15 | 16.78 | 16.96 | 1,264,458,240 | +0.30(+1.82%) |
Aug 13, 2013 | 16.02 | 16.82 | 15.92 | 16.65 | 2,187,403,264 | +0.76(+4.75%) |
Aug 12, 2013 | 15.54 | 15.94 | 15.53 | 15.90 | 2,678,632,192 | +0.44(+2.84%) |
Aug 09, 2013 | 15.60 | 15.66 | 15.43 | 15.46 | 1,961,490,304 | -0.22(-1.42%) |
Aug 08, 2013 | 15.78 | 15.79 | 15.58 | 15.68 | 1,879,992,192 | -0.13(-0.83%) |
Aug 07, 2013 | 15.77 | 15.88 | 15.70 | 15.81 | 2,197,155,328 | -0.01(-0.06%) |
Aug 06, 2013 | 15.92 | 16.05 | 15.72 | 15.82 | 2,461,818,624 | -0.14(-0.89%) |
Aug 05, 2013 | 15.80 | 16.01 | 15.72 | 15.96 | 2,344,174,592 | +0.23(+1.49%) |
Aug 02, 2013 | 15.57 | 15.74 | 15.53 | 15.73 | 2,020,164,352 | +0.20(+1.28%) |
Aug 01, 2013 | 15.50 | 15.53 | 15.41 | 15.53 | 1,516,322,304 | +0.14(+0.92%) |
Jul 31, 2013 | 15.47 | 15.55 | 15.28 | 15.39 | 2,374,331,648 | -0.03(-0.17%) |
Jul 30, 2013 | 15.30 | 15.55 | 15.28 | 15.42 | 2,274,823,168 | +0.19(+1.24%) |
Jul 29, 2013 | 14.99 | 15.30 | 14.97 | 15.23 | 1,823,679,104 | +0.23(+1.54%) |
Jul 26, 2013 | 14.80 | 15.00 | 14.77 | 15.00 | 1,471,487,872 | +0.08(+0.57%) |
Jul 25, 2013 | 14.99 | 15.01 | 14.82 | 14.91 | 1,687,199,616 | -0.07(-0.46%) |
Jul 24, 2013 | 14.93 | 15.12 | 14.80 | 14.98 | 56,855,552 | +0.73(+5.14%) |
Jul 23, 2013 | 14.49 | 14.52 | 14.24 | 14.25 | 2,715,736,320 | -0.25(-1.72%) |
Jul 22, 2013 | 14.60 | 14.61 | 14.47 | 14.50 | 1,527,685,248 | +0.05(+0.32%) |
Jul 19, 2013 | 14.73 | 14.76 | 14.43 | 14.45 | 1,975,597,440 | -0.23(-1.58%) |
Jul 18, 2013 | 14.74 | 14.79 | 14.64 | 14.68 | 1,609,161,344 | +0.05(+0.34%) |
Jul 17, 2013 | 14.61 | 14.70 | 14.56 | 14.63 | 1,462,945,024 | +0.00(+0.03%) |
Jul 16, 2013 | 14.50 | 14.65 | 14.42 | 14.63 | 1,591,952,128 | +0.09(+0.65%) |
Jul 15, 2013 | 14.45 | 14.67 | 14.45 | 14.54 | 1,778,535,936 | +0.03(+0.22%) |
Jul 12, 2013 | 14.54 | 14.62 | 14.40 | 14.50 | 2,055,303,168 | -0.03(-0.18%) |
Jul 11, 2013 | 14.38 | 14.56 | 14.32 | 14.53 | 2,398,848,768 | +0.22(+1.56%) |
Jul 10, 2013 | 14.27 | 14.45 | 14.22 | 14.31 | 2,068,848,128 | -0.06(-0.38%) |
Jul 09, 2013 | 14.06 | 14.40 | 13.96 | 14.36 | 2,592,143,104 | +0.25(+1.76%) |
Jul 08, 2013 | 14.29 | 14.32 | 13.96 | 14.11 | 2,191,865,088 | -0.08(-0.57%) |
Jul 05, 2013 | 14.30 | 14.39 | 14.12 | 14.19 | 2,014,585,728 | -0.11(-0.80%) |
Jul 03, 2013 | 14.31 | 14.38 | 14.20 | 14.31 | 1,771,269,376 | +0.08(+0.55%) |
Jul 02, 2013 | 13.94 | 14.34 | 13.92 | 14.23 | 3,454,372,608 | +0.32(+2.27%) |
Jul 01, 2013 | 13.69 | 14.02 | 13.64 | 13.92 | 2,874,962,432 | +0.43(+3.20%) |
Jun 28, 2013 | 13.31 | 13.61 | 13.22 | 13.48 | 4,253,158,400 | +0.09(+0.70%) |
Jun 27, 2013 | 13.58 | 13.65 | 13.38 | 13.39 | 2,479,377,920 | -0.15(-1.08%) |
Jun 26, 2013 | 13.73 | 13.76 | 13.45 | 13.54 | 2,703,447,040 | -0.16(-1.13%) |
Jun 25, 2013 | 13.80 | 13.87 | 13.56 | 13.69 | 2,309,673,984 | +0.00(+0.02%) |
Jun 24, 2013 | 13.85 | 13.90 | 13.54 | 13.69 | 3,534,366,208 | -0.37(-2.65%) |
Jun 21, 2013 | 14.23 | 14.28 | 13.88 | 14.06 | 3,537,104,128 | -0.11(-0.80%) |
Jun 20, 2013 | 14.26 | 14.49 | 14.12 | 14.17 | 2,626,890,752 | -0.21(-1.46%) |
Jun 19, 2013 | 14.67 | 14.68 | 14.38 | 14.38 | 2,285,980,160 | -0.30(-2.03%) |
Jun 18, 2013 | 14.68 | 14.79 | 14.63 | 14.68 | 1,433,796,480 | -0.01(-0.05%) |
Jun 17, 2013 | 14.67 | 14.82 | 14.63 | 14.69 | 1,907,172,480 | +0.07(+0.45%) |
Jun 14, 2013 | 14.81 | 14.84 | 14.57 | 14.62 | 1,998,714,496 | -0.20(-1.36%) |
Jun 13, 2013 | 14.71 | 14.87 | 14.58 | 14.82 | 2,101,393,152 | +0.13(+0.87%) |
Jun 12, 2013 | 14.95 | 15.00 | 14.67 | 14.70 | 1,949,907,200 | -0.18(-1.24%) |
Jun 11, 2013 | 14.82 | 15.06 | 14.74 | 14.88 | 2,103,451,648 | -0.04(-0.29%) |
Jun 10, 2013 | 15.12 | 15.27 | 14.85 | 14.92 | 3,309,453,056 | -0.10(-0.66%) |
Jun 07, 2013 | 14.84 | 15.07 | 14.72 | 15.02 | 2,974,080,000 | +0.11(+0.76%) |
Jun 06, 2013 | 15.15 | 15.20 | 14.76 | 14.91 | 3,065,231,104 | -0.23(-1.49%) |
Jun 05, 2013 | 15.15 | 15.33 | 15.09 | 15.14 | 2,136,367,488 | -0.14(-0.93%) |
Jun 04, 2013 | 15.41 | 15.45 | 15.21 | 15.28 | 2,152,094,464 | -0.05(-0.31%) |