Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.71 | 14.73 | 14.54 | 14.60 | 12,833,695 | -0.08(-0.54%) |
Aug 29, 2013 | 14.52 | 14.79 | 14.49 | 14.67 | 13,064,112 | +0.15(+1.04%) |
Aug 28, 2013 | 14.49 | 14.60 | 14.38 | 14.52 | 19,244,016 | +0.03(+0.24%) |
Aug 27, 2013 | 14.94 | 14.96 | 14.47 | 14.49 | 29,152,318 | -0.65(-4.32%) |
Aug 26, 2013 | 15.27 | 15.31 | 15.13 | 15.14 | 16,302,853 | -0.11(-0.70%) |
Aug 23, 2013 | 15.38 | 15.40 | 15.19 | 15.25 | 17,693,922 | -0.12(-0.78%) |
Aug 22, 2013 | 15.17 | 15.47 | 15.17 | 15.37 | 19,569,918 | +0.26(+1.69%) |
Aug 21, 2013 | 15.08 | 15.29 | 14.96 | 15.11 | 19,897,834 | -0.02(-0.10%) |
Aug 20, 2013 | 15.05 | 15.18 | 14.89 | 15.13 | 15,671,447 | +0.09(+0.57%) |
Aug 19, 2013 | 15.20 | 15.30 | 15.03 | 15.04 | 15,108,566 | -0.21(-1.39%) |
Aug 16, 2013 | 15.10 | 15.44 | 15.09 | 15.26 | 17,762,642 | +0.10(+0.69%) |
Aug 15, 2013 | 15.29 | 15.29 | 15.06 | 15.15 | 23,223,900 | -0.23(-1.52%) |
Aug 14, 2013 | 15.62 | 15.73 | 15.37 | 15.38 | 17,750,558 | -0.27(-1.72%) |
Aug 13, 2013 | 15.51 | 15.69 | 15.37 | 15.65 | 20,429,684 | +0.21(+1.35%) |
Aug 12, 2013 | 15.58 | 15.67 | 15.43 | 15.45 | 15,551,072 | -0.28(-1.79%) |
Aug 09, 2013 | 15.65 | 15.78 | 15.59 | 15.73 | 13,170,094 | +0.00(+0.02%) |
Aug 08, 2013 | 15.75 | 15.89 | 15.49 | 15.72 | 20,296,450 | +0.08(+0.52%) |
Aug 07, 2013 | 15.53 | 15.68 | 15.38 | 15.64 | 19,452,258 | +0.06(+0.40%) |
Aug 06, 2013 | 15.83 | 15.83 | 15.54 | 15.58 | 15,738,880 | -0.30(-1.88%) |
Aug 05, 2013 | 15.90 | 16.04 | 15.74 | 15.88 | 16,006,457 | -0.08(-0.53%) |
Aug 02, 2013 | 16.02 | 16.08 | 15.88 | 15.96 | 23,374,390 | -0.21(-1.30%) |
Aug 01, 2013 | 15.42 | 16.23 | 15.42 | 16.17 | 37,744,044 | +0.96(+6.30%) |
Jul 31, 2013 | 15.18 | 15.47 | 15.16 | 15.21 | 23,865,542 | +0.06(+0.39%) |
Jul 30, 2013 | 15.36 | 15.38 | 15.06 | 15.16 | 18,108,598 | -0.12(-0.78%) |
Jul 29, 2013 | 15.34 | 15.39 | 15.22 | 15.27 | 11,730,595 | -0.10(-0.65%) |
Jul 26, 2013 | 15.25 | 15.39 | 15.18 | 15.38 | 16,604,420 | +0.02(+0.12%) |
Jul 25, 2013 | 15.39 | 15.40 | 15.21 | 15.36 | 20,061,860 | -0.06(-0.41%) |
Jul 24, 2013 | 15.59 | 15.67 | 15.40 | 15.42 | 17,940,692 | -0.09(-0.57%) |
Jul 23, 2013 | 15.56 | 15.64 | 15.47 | 15.51 | 16,690,823 | +0.03(+0.16%) |
Jul 22, 2013 | 15.40 | 15.52 | 15.32 | 15.48 | 23,610,500 | +0.20(+1.29%) |
Jul 19, 2013 | 15.32 | 15.34 | 15.06 | 15.28 | 19,729,432 | -0.06(-0.41%) |
Jul 18, 2013 | 15.10 | 15.38 | 15.00 | 15.35 | 28,677,198 | +0.32(+2.12%) |
Jul 17, 2013 | 15.15 | 15.19 | 14.92 | 15.03 | 19,306,660 | -0.07(-0.49%) |
Jul 16, 2013 | 15.26 | 15.37 | 15.09 | 15.10 | 18,365,484 | -0.15(-0.99%) |
Jul 15, 2013 | 15.33 | 15.42 | 15.24 | 15.25 | 21,056,276 | -0.17(-1.10%) |
Jul 12, 2013 | 15.28 | 15.42 | 15.16 | 15.42 | 19,557,336 | +0.16(+1.07%) |
Jul 11, 2013 | 15.46 | 15.48 | 15.09 | 15.26 | 25,732,130 | -0.02(-0.10%) |
Jul 10, 2013 | 15.28 | 15.40 | 15.21 | 15.27 | 20,381,788 | -0.05(-0.35%) |
Jul 09, 2013 | 15.24 | 15.35 | 15.07 | 15.33 | 24,008,164 | +0.23(+1.52%) |
Jul 08, 2013 | 15.03 | 15.10 | 14.94 | 15.10 | 16,598,647 | +0.17(+1.12%) |
Jul 05, 2013 | 14.69 | 14.95 | 14.69 | 14.93 | 18,358,564 | +0.39(+2.70%) |
Jul 03, 2013 | 14.50 | 14.59 | 14.46 | 14.54 | 10,302,597 | -0.09(-0.64%) |
Jul 02, 2013 | 14.57 | 14.75 | 14.55 | 14.63 | 20,396,106 | +0.01(+0.06%) |
Jul 01, 2013 | 14.50 | 14.69 | 14.50 | 14.62 | 19,891,860 | +0.25(+1.70%) |
Jun 28, 2013 | 14.44 | 14.49 | 14.33 | 14.38 | 21,622,804 | -0.11(-0.74%) |
Jun 27, 2013 | 14.37 | 14.49 | 14.30 | 14.49 | 26,296,370 | +0.22(+1.54%) |
Jun 26, 2013 | 14.24 | 14.34 | 14.04 | 14.27 | 28,197,652 | +0.18(+1.29%) |
Jun 25, 2013 | 13.94 | 14.17 | 13.80 | 14.08 | 29,673,174 | +0.27(+1.93%) |
Jun 24, 2013 | 13.94 | 13.98 | 13.62 | 13.82 | 34,540,116 | -0.34(-2.38%) |
Jun 21, 2013 | 14.34 | 14.36 | 13.95 | 14.15 | 42,988,780 | -0.03(-0.18%) |
Jun 20, 2013 | 14.04 | 14.50 | 14.00 | 14.18 | 35,149,464 | -0.03(-0.22%) |
Jun 19, 2013 | 14.25 | 14.50 | 14.06 | 14.21 | 32,416,018 | -0.06(-0.42%) |
Jun 18, 2013 | 14.17 | 14.30 | 14.10 | 14.27 | 13,860,863 | +0.16(+1.14%) |
Jun 17, 2013 | 13.98 | 14.16 | 13.96 | 14.11 | 19,831,508 | +0.29(+2.12%) |
Jun 14, 2013 | 14.06 | 14.10 | 13.75 | 13.82 | 20,478,404 | -0.30(-2.09%) |
Jun 13, 2013 | 13.93 | 14.15 | 13.79 | 14.11 | 17,585,966 | +0.14(+0.99%) |
Jun 12, 2013 | 14.10 | 14.17 | 13.90 | 13.97 | 17,837,808 | -0.00(-0.02%) |
Jun 11, 2013 | 14.11 | 14.22 | 13.96 | 13.98 | 25,214,564 | -0.35(-2.46%) |
Jun 10, 2013 | 14.24 | 14.44 | 14.19 | 14.33 | 25,960,484 | +0.17(+1.20%) |
Jun 07, 2013 | 13.88 | 14.19 | 13.80 | 14.16 | 24,501,700 | +0.42(+3.07%) |
Jun 06, 2013 | 13.51 | 13.74 | 13.34 | 13.74 | 24,649,924 | +0.23(+1.70%) |
Jun 05, 2013 | 13.79 | 13.84 | 13.41 | 13.51 | 33,123,164 | -0.30(-2.21%) |
Jun 04, 2013 | 13.94 | 14.15 | 13.73 | 13.81 | 31,796,574 | -0.14(-1.01%) |