Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.09 | 18.30 | 17.95 | 18.20 | 49,253,580 | +0.15(+0.82%) |
Oct 30, 2013 | 18.13 | 18.25 | 17.93 | 18.05 | 89,968,976 | -0.08(-0.45%) |
Oct 29, 2013 | 17.95 | 18.14 | 17.81 | 18.14 | 43,651,000 | +0.23(+1.27%) |
Oct 28, 2013 | 18.00 | 18.14 | 17.86 | 17.91 | 71,914,216 | -0.26(-1.44%) |
Oct 25, 2013 | 17.93 | 18.42 | 17.63 | 18.17 | 0 | +1.56(+9.39%) |
Oct 24, 2013 | 16.48 | 16.63 | 16.34 | 16.61 | 106,097,320 | +0.27(+1.67%) |
Oct 23, 2013 | 16.54 | 16.59 | 16.20 | 16.34 | 56,059,640 | -0.29(-1.74%) |
Oct 22, 2013 | 16.39 | 16.86 | 16.28 | 16.63 | 78,340,536 | +0.30(+1.87%) |
Oct 21, 2013 | 16.49 | 16.50 | 16.19 | 16.32 | 50,409,120 | -0.12(-0.76%) |
Oct 18, 2013 | 15.97 | 16.59 | 15.84 | 16.45 | 119,396,280 | +0.91(+5.84%) |
Oct 17, 2013 | 15.35 | 15.55 | 15.26 | 15.54 | 52,137,920 | +0.01(+0.09%) |
Oct 16, 2013 | 15.42 | 15.54 | 15.28 | 15.52 | 43,103,660 | +0.20(+1.33%) |
Oct 15, 2013 | 15.49 | 15.54 | 15.26 | 15.32 | 45,210,100 | -0.21(-1.38%) |
Oct 14, 2013 | 15.46 | 15.58 | 15.35 | 15.54 | 38,739,840 | -0.01(-0.06%) |
Oct 11, 2013 | 15.24 | 15.55 | 15.19 | 15.54 | 0 | +0.29(+1.87%) |
Oct 10, 2013 | 15.23 | 15.34 | 15.13 | 15.26 | 50,829,980 | +0.35(+2.33%) |
Oct 09, 2013 | 15.17 | 15.17 | 14.83 | 14.91 | 64,938,980 | -0.25(-1.65%) |
Oct 08, 2013 | 15.57 | 15.58 | 15.01 | 15.16 | 63,234,560 | -0.34(-2.19%) |
Oct 07, 2013 | 15.76 | 15.77 | 15.49 | 15.50 | 41,465,640 | -0.45(-2.82%) |
Oct 04, 2013 | 15.76 | 15.96 | 15.63 | 15.95 | 36,299,520 | +0.21(+1.36%) |
Oct 03, 2013 | 16.02 | 16.15 | 15.65 | 15.74 | 53,469,760 | -0.29(-1.79%) |
Oct 02, 2013 | 15.90 | 16.09 | 15.88 | 16.03 | 44,226,220 | -0.02(-0.14%) |
Oct 01, 2013 | 15.71 | 16.05 | 15.68 | 16.05 | 47,892,840 | +0.42(+2.66%) |
Sep 30, 2013 | 15.67 | 15.77 | 15.55 | 15.63 | 32,427,880 | -0.17(-1.07%) |
Sep 27, 2013 | 15.85 | 15.86 | 15.67 | 15.80 | 0 | -0.11(-0.66%) |
Sep 26, 2013 | 15.70 | 15.97 | 15.66 | 15.91 | 39,714,860 | +0.27(+1.75%) |
Sep 25, 2013 | 15.73 | 15.84 | 15.54 | 15.63 | 40,160,140 | -0.07(-0.47%) |
Sep 24, 2013 | 15.62 | 15.90 | 15.56 | 15.71 | 40,107,420 | +0.13(+0.85%) |
Sep 23, 2013 | 15.70 | 15.79 | 15.44 | 15.57 | 37,619,840 | -0.24(-1.53%) |
Sep 20, 2013 | 15.63 | 16.03 | 15.62 | 15.82 | 0 | +0.21(+1.37%) |
Sep 19, 2013 | 15.69 | 15.73 | 15.55 | 15.60 | 46,994,980 | +0.00(+0.01%) |
Sep 18, 2013 | 15.20 | 15.64 | 15.15 | 15.60 | 58,819,540 | +0.39(+2.59%) |
Sep 17, 2013 | 14.88 | 15.23 | 14.80 | 15.21 | 45,915,740 | +0.41(+2.74%) |
Sep 16, 2013 | 15.03 | 15.04 | 14.76 | 14.80 | 0 | -0.09(-0.62%) |
Sep 13, 2013 | 15.01 | 15.01 | 14.81 | 14.90 | 0 | -0.05(-0.31%) |
Sep 12, 2013 | 14.97 | 15.10 | 14.88 | 14.94 | 32,123,860 | -0.04(-0.26%) |
Sep 11, 2013 | 14.95 | 15.09 | 14.89 | 14.98 | 34,851,540 | -0.04(-0.24%) |
Sep 10, 2013 | 15.03 | 15.05 | 14.86 | 15.02 | 35,320,380 | +0.03(+0.22%) |
Sep 09, 2013 | 14.86 | 15.00 | 14.83 | 14.99 | 32,539,060 | +0.19(+1.30%) |
Sep 06, 2013 | 14.77 | 14.94 | 14.54 | 14.79 | 0 | +0.09(+0.60%) |
Sep 05, 2013 | 14.68 | 14.85 | 14.64 | 14.71 | 36,328,300 | +0.02(+0.16%) |
Sep 04, 2013 | 14.42 | 14.76 | 14.38 | 14.68 | 48,700,980 | +0.24(+1.68%) |
Sep 03, 2013 | 14.24 | 14.57 | 14.21 | 14.44 | 57,862,180 | +0.39(+2.78%) |
Aug 30, 2013 | 14.23 | 14.24 | 14.00 | 14.05 | 0 | -0.15(-1.06%) |
Aug 29, 2013 | 14.07 | 14.30 | 14.00 | 14.20 | 30,836,680 | +0.12(+0.85%) |
Aug 28, 2013 | 14.02 | 14.15 | 13.97 | 14.08 | 26,761,040 | +0.03(+0.23%) |
Aug 27, 2013 | 14.19 | 14.26 | 13.99 | 14.05 | 49,459,020 | -0.26(-1.84%) |
Aug 26, 2013 | 14.52 | 14.55 | 14.28 | 14.31 | 34,338,000 | -0.19(-1.31%) |
Aug 23, 2013 | 14.56 | 14.57 | 14.39 | 14.50 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 14.24 | 14.49 | 14.24 | 14.49 | 28,425,600 | +0.26(+1.81%) |
Aug 21, 2013 | 14.25 | 14.43 | 14.19 | 14.23 | 36,274,500 | -0.13(-0.88%) |
Aug 20, 2013 | 14.29 | 14.48 | 14.29 | 14.35 | 31,701,200 | +0.08(+0.53%) |
Aug 19, 2013 | 14.26 | 14.48 | 14.17 | 14.28 | 49,546,580 | +0.04(+0.26%) |
Aug 16, 2013 | 14.33 | 14.42 | 14.22 | 14.24 | 0 | -0.08(-0.58%) |
Aug 15, 2013 | 14.44 | 14.46 | 14.26 | 14.32 | 45,203,220 | -0.24(-1.67%) |
Aug 14, 2013 | 14.71 | 14.71 | 14.53 | 14.57 | 28,214,420 | -0.13(-0.89%) |
Aug 13, 2013 | 14.79 | 14.82 | 14.53 | 14.70 | 46,972,260 | -0.14(-0.92%) |
Aug 12, 2013 | 14.79 | 14.95 | 14.76 | 14.83 | 29,968,740 | -0.03(-0.19%) |
Aug 09, 2013 | 14.78 | 14.96 | 14.71 | 14.86 | 39,007,720 | +0.08(+0.51%) |
Aug 08, 2013 | 14.93 | 14.93 | 14.63 | 14.79 | 46,865,600 | -0.06(-0.39%) |
Aug 07, 2013 | 15.01 | 15.05 | 14.81 | 14.85 | 39,179,280 | -0.19(-1.28%) |
Aug 06, 2013 | 15.03 | 15.07 | 14.88 | 15.04 | 36,440,620 | -0.01(-0.08%) |
Aug 05, 2013 | 15.17 | 15.18 | 14.91 | 15.05 | 44,663,160 | -0.16(-1.06%) |
Aug 02, 2013 | 15.23 | 15.27 | 15.07 | 15.21 | 50,167,160 | -0.07(-0.45%) |