Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.89 | 13.95 | 13.71 | 13.76 | 15,015,991 | -0.13(-0.92%) |
Oct 30, 2013 | 14.01 | 14.13 | 13.81 | 13.89 | 9,009,888 | -0.14(-1.01%) |
Oct 29, 2013 | 13.97 | 14.04 | 13.89 | 14.03 | 8,369,324 | +0.12(+0.86%) |
Oct 28, 2013 | 13.89 | 13.98 | 13.86 | 13.91 | 6,240,195 | +0.10(+0.76%) |
Oct 25, 2013 | 13.74 | 13.83 | 13.67 | 13.80 | 15,161,447 | -0.16(-1.12%) |
Oct 24, 2013 | 14.05 | 14.07 | 13.89 | 13.96 | 14,634,880 | -0.03(-0.21%) |
Oct 23, 2013 | 14.19 | 14.20 | 13.97 | 13.99 | 9,628,162 | -0.33(-2.30%) |
Oct 22, 2013 | 14.24 | 14.39 | 14.22 | 14.32 | 12,095,637 | +0.13(+0.95%) |
Oct 21, 2013 | 14.16 | 14.21 | 14.10 | 14.19 | 12,242,676 | -0.07(-0.52%) |
Oct 18, 2013 | 14.01 | 14.32 | 13.98 | 14.26 | 24,354,088 | +0.32(+2.31%) |
Oct 17, 2013 | 13.64 | 13.98 | 13.59 | 13.94 | 15,604,517 | +0.28(+2.02%) |
Oct 16, 2013 | 13.58 | 13.68 | 13.56 | 13.66 | 20,852,188 | +0.10(+0.72%) |
Oct 15, 2013 | 13.45 | 13.62 | 13.43 | 13.56 | 15,002,952 | +0.10(+0.78%) |
Oct 14, 2013 | 13.39 | 13.48 | 13.34 | 13.46 | 8,913,994 | -0.06(-0.44%) |
Oct 11, 2013 | 13.37 | 13.54 | 13.33 | 13.52 | 15,774,353 | +0.31(+2.38%) |
Oct 10, 2013 | 13.03 | 13.21 | 13.02 | 13.21 | 14,307,260 | +0.31(+2.38%) |
Oct 09, 2013 | 13.19 | 13.20 | 12.82 | 12.90 | 22,053,836 | -0.15(-1.14%) |
Oct 08, 2013 | 13.32 | 13.43 | 13.04 | 13.05 | 14,693,237 | -0.12(-0.91%) |
Oct 07, 2013 | 13.15 | 13.27 | 13.06 | 13.17 | 8,630,451 | -0.04(-0.34%) |
Oct 04, 2013 | 13.15 | 13.26 | 13.12 | 13.21 | 5,946,404 | -0.01(-0.11%) |
Oct 03, 2013 | 13.28 | 13.34 | 13.09 | 13.23 | 14,191,013 | +0.17(+1.32%) |
Oct 02, 2013 | 13.00 | 13.07 | 12.85 | 13.06 | 10,119,137 | +0.04(+0.29%) |
Oct 01, 2013 | 12.78 | 13.03 | 12.77 | 13.02 | 13,061,210 | +0.34(+2.71%) |
Sep 30, 2013 | 12.61 | 12.80 | 12.51 | 12.68 | 14,307,054 | -0.08(-0.65%) |
Sep 27, 2013 | 12.89 | 12.90 | 12.73 | 12.76 | 10,283,863 | -0.19(-1.44%) |
Sep 26, 2013 | 12.91 | 12.95 | 12.82 | 12.94 | 6,255,729 | +0.00(+0.00%) |
Sep 25, 2013 | 13.03 | 13.03 | 12.93 | 12.94 | 11,397,010 | -0.18(-1.37%) |
Sep 24, 2013 | 13.19 | 13.22 | 13.05 | 13.12 | 12,196,420 | -0.07(-0.51%) |
Sep 23, 2013 | 13.24 | 13.27 | 13.10 | 13.19 | 14,228,996 | +0.25(+1.96%) |
Sep 20, 2013 | 13.11 | 13.16 | 12.93 | 12.94 | 14,695,849 | -0.22(-1.65%) |
Sep 19, 2013 | 13.21 | 13.26 | 13.14 | 13.15 | 11,819,062 | -0.01(-0.06%) |
Sep 18, 2013 | 13.06 | 13.28 | 12.97 | 13.16 | 18,973,474 | -0.05(-0.40%) |
Sep 17, 2013 | 13.30 | 13.32 | 13.17 | 13.21 | 7,160,977 | +0.04(+0.34%) |
Sep 16, 2013 | 13.21 | 13.27 | 13.15 | 13.17 | 10,677,742 | +0.22(+1.67%) |
Sep 13, 2013 | 12.90 | 12.96 | 12.87 | 12.95 | 5,480,122 | +0.04(+0.29%) |
Sep 12, 2013 | 13.00 | 13.06 | 12.87 | 12.91 | 7,271,753 | -0.12(-0.92%) |
Sep 11, 2013 | 13.04 | 13.09 | 13.00 | 13.03 | 9,388,696 | -0.03(-0.23%) |
Sep 10, 2013 | 13.11 | 13.11 | 12.96 | 13.06 | 16,255,794 | +0.13(+1.04%) |
Sep 09, 2013 | 12.79 | 12.96 | 12.77 | 12.93 | 12,865,905 | +0.22(+1.70%) |
Sep 06, 2013 | 12.88 | 12.92 | 12.71 | 12.71 | 8,480,295 | -0.13(-0.99%) |
Sep 05, 2013 | 12.68 | 12.90 | 12.67 | 12.84 | 10,293,034 | +0.24(+1.90%) |
Sep 04, 2013 | 12.71 | 12.71 | 12.51 | 12.60 | 18,313,382 | -0.03(-0.24%) |
Sep 03, 2013 | 12.75 | 12.88 | 12.57 | 12.63 | 14,935,559 | +0.25(+2.05%) |
Aug 30, 2013 | 12.55 | 12.78 | 12.34 | 12.38 | 15,373,757 | -0.08(-0.66%) |
Aug 29, 2013 | 12.30 | 12.52 | 12.30 | 12.46 | 13,225,242 | +0.31(+2.52%) |
Aug 28, 2013 | 12.09 | 12.18 | 12.06 | 12.15 | 9,225,263 | +0.21(+1.75%) |
Aug 27, 2013 | 12.01 | 12.08 | 11.91 | 11.94 | 10,885,978 | -0.21(-1.72%) |
Aug 26, 2013 | 12.09 | 12.27 | 12.08 | 12.15 | 9,680,932 | +0.03(+0.25%) |
Aug 23, 2013 | 12.10 | 12.17 | 12.06 | 12.12 | 9,989,168 | +0.12(+1.00%) |
Aug 22, 2013 | 11.87 | 12.05 | 11.86 | 12.00 | 11,227,749 | +0.23(+1.97%) |
Aug 21, 2013 | 11.79 | 11.90 | 11.73 | 11.77 | 13,846,832 | -0.06(-0.51%) |
Aug 20, 2013 | 11.85 | 11.94 | 11.82 | 11.83 | 14,022,224 | +0.01(+0.13%) |
Aug 19, 2013 | 11.96 | 11.98 | 11.82 | 11.82 | 8,531,714 | -0.12(-1.00%) |
Aug 16, 2013 | 12.04 | 12.12 | 11.94 | 11.94 | 14,700,885 | -0.02(-0.19%) |
Aug 15, 2013 | 11.92 | 12.03 | 11.86 | 11.96 | 14,418,386 | -0.04(-0.37%) |
Aug 14, 2013 | 12.17 | 12.18 | 12.00 | 12.00 | 10,463,788 | -0.16(-1.29%) |
Aug 13, 2013 | 12.16 | 12.23 | 12.04 | 12.16 | 22,467,958 | +0.16(+1.37%) |
Aug 12, 2013 | 12.09 | 12.13 | 11.94 | 12.00 | 20,014,370 | -0.12(-0.99%) |
Aug 09, 2013 | 12.07 | 12.16 | 12.06 | 12.12 | 14,166,547 | -0.01(-0.06%) |
Aug 08, 2013 | 12.15 | 12.16 | 12.03 | 12.12 | 14,561,744 | +0.04(+0.31%) |
Aug 07, 2013 | 12.26 | 12.26 | 12.04 | 12.09 | 22,809,254 | -0.31(-2.53%) |
Aug 06, 2013 | 12.45 | 12.56 | 12.38 | 12.40 | 17,936,502 | -0.17(-1.37%) |
Aug 05, 2013 | 12.51 | 12.60 | 12.41 | 12.57 | 9,769,620 | +0.01(+0.12%) |
Aug 02, 2013 | 12.74 | 12.74 | 12.53 | 12.56 | 15,255,533 | -0.34(-2.61%) |