Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.47 | 14.47 | 14.35 | 14.36 | 17,976,248 | -0.05(-0.37%) |
Nov 27, 2013 | 14.41 | 14.43 | 14.37 | 14.41 | 23,922,460 | +0.04(+0.28%) |
Nov 26, 2013 | 14.39 | 14.45 | 14.37 | 14.37 | 40,010,708 | -0.01(-0.09%) |
Nov 25, 2013 | 14.41 | 14.45 | 14.36 | 14.39 | 41,338,616 | +0.02(+0.14%) |
Nov 22, 2013 | 14.31 | 14.37 | 14.29 | 14.37 | 41,446,580 | +0.07(+0.47%) |
Nov 21, 2013 | 14.14 | 14.32 | 14.13 | 14.30 | 55,477,476 | +0.20(+1.44%) |
Nov 20, 2013 | 14.17 | 14.21 | 14.05 | 14.10 | 47,709,208 | -0.04(-0.31%) |
Nov 19, 2013 | 14.13 | 14.21 | 14.10 | 14.14 | 43,381,920 | +0.02(+0.14%) |
Nov 18, 2013 | 14.18 | 14.22 | 14.09 | 14.12 | 63,888,676 | -0.01(-0.05%) |
Nov 15, 2013 | 14.07 | 14.14 | 14.04 | 14.13 | 55,758,532 | +0.07(+0.48%) |
Nov 14, 2013 | 13.94 | 14.06 | 13.91 | 14.06 | 52,181,900 | +0.12(+0.89%) |
Nov 13, 2013 | 13.76 | 13.99 | 13.74 | 13.93 | 61,333,064 | +0.12(+0.85%) |
Nov 12, 2013 | 13.92 | 13.93 | 13.78 | 13.82 | 42,223,296 | -0.13(-0.93%) |
Nov 11, 2013 | 13.94 | 13.98 | 13.89 | 13.95 | 34,969,292 | +0.00(+0.02%) |
Nov 08, 2013 | 13.64 | 13.94 | 13.63 | 13.94 | 95,648,408 | +0.32(+2.33%) |
Nov 07, 2013 | 13.82 | 13.84 | 13.62 | 13.63 | 65,204,860 | -0.15(-1.12%) |
Nov 06, 2013 | 13.78 | 13.82 | 13.75 | 13.78 | 41,252,192 | +0.06(+0.46%) |
Nov 05, 2013 | 13.74 | 13.77 | 13.69 | 13.72 | 38,711,020 | -0.07(-0.53%) |
Nov 04, 2013 | 13.80 | 13.82 | 13.75 | 13.79 | 28,013,788 | +0.01(+0.05%) |
Nov 01, 2013 | 13.75 | 13.80 | 13.71 | 13.78 | 49,907,144 | +0.04(+0.26%) |
Oct 31, 2013 | 13.88 | 13.89 | 13.74 | 13.75 | 72,979,920 | -0.15(-1.06%) |
Oct 30, 2013 | 13.97 | 13.99 | 13.85 | 13.89 | 52,957,244 | -0.06(-0.41%) |
Oct 29, 2013 | 13.94 | 13.96 | 13.90 | 13.95 | 32,763,696 | +0.04(+0.29%) |
Oct 28, 2013 | 13.94 | 13.94 | 13.88 | 13.91 | 31,508,798 | -0.03(-0.24%) |
Oct 25, 2013 | 13.90 | 13.94 | 13.86 | 13.94 | 41,957,888 | +0.06(+0.43%) |
Oct 24, 2013 | 13.91 | 13.91 | 13.82 | 13.88 | 41,505,148 | +0.02(+0.14%) |
Oct 23, 2013 | 13.91 | 13.93 | 13.83 | 13.86 | 53,374,880 | -0.11(-0.81%) |
Oct 22, 2013 | 14.01 | 14.06 | 13.96 | 13.98 | 46,606,368 | +0.03(+0.19%) |
Oct 21, 2013 | 13.98 | 14.01 | 13.94 | 13.95 | 43,639,868 | -0.03(-0.20%) |
Oct 18, 2013 | 13.99 | 14.01 | 13.89 | 13.98 | 62,596,952 | +0.03(+0.19%) |
Oct 17, 2013 | 13.74 | 13.97 | 13.74 | 13.95 | 79,554,824 | +0.12(+0.90%) |
Oct 16, 2013 | 13.64 | 13.84 | 13.63 | 13.83 | 112,496,456 | +0.28(+2.10%) |
Oct 15, 2013 | 13.64 | 13.68 | 13.52 | 13.54 | 69,282,808 | -0.10(-0.73%) |
Oct 14, 2013 | 13.49 | 13.66 | 13.47 | 13.64 | 55,212,620 | +0.07(+0.49%) |
Oct 11, 2013 | 13.47 | 13.59 | 13.43 | 13.58 | 58,122,560 | +0.08(+0.57%) |
Oct 10, 2013 | 13.30 | 13.51 | 13.30 | 13.50 | 113,392,736 | +0.37(+2.85%) |
Oct 09, 2013 | 13.12 | 13.18 | 13.02 | 13.13 | 117,823,272 | +0.04(+0.33%) |
Oct 08, 2013 | 13.25 | 13.27 | 13.06 | 13.08 | 109,001,176 | -0.17(-1.26%) |
Oct 07, 2013 | 13.29 | 13.34 | 13.24 | 13.25 | 43,485,052 | -0.15(-1.15%) |
Oct 04, 2013 | 13.30 | 13.41 | 13.29 | 13.40 | 44,462,732 | +0.11(+0.81%) |
Oct 03, 2013 | 13.36 | 13.38 | 13.19 | 13.30 | 69,642,232 | -0.10(-0.75%) |
Oct 02, 2013 | 13.31 | 13.41 | 13.28 | 13.40 | 56,789,008 | -0.00(-0.02%) |
Oct 01, 2013 | 13.33 | 13.43 | 13.32 | 13.40 | 60,993,864 | +0.09(+0.70%) |
Sep 30, 2013 | 13.24 | 13.38 | 13.23 | 13.31 | 59,447,460 | -0.09(-0.70%) |
Sep 27, 2013 | 13.37 | 13.44 | 13.34 | 13.40 | 73,630,696 | -0.05(-0.37%) |
Sep 26, 2013 | 13.47 | 13.54 | 13.39 | 13.45 | 42,850,088 | +0.00(+0.00%) |
Sep 25, 2013 | 13.40 | 13.49 | 13.33 | 13.45 | 58,255,612 | +0.07(+0.55%) |
Sep 24, 2013 | 13.45 | 13.50 | 13.36 | 13.38 | 60,223,548 | -0.08(-0.62%) |
Sep 23, 2013 | 13.58 | 13.59 | 13.44 | 13.46 | 75,361,896 | -0.19(-1.42%) |
Sep 20, 2013 | 13.76 | 13.77 | 13.64 | 13.65 | 65,660,504 | -0.09(-0.63%) |
Sep 19, 2013 | 13.85 | 13.87 | 13.71 | 13.74 | 60,384,208 | -0.05(-0.39%) |
Sep 18, 2013 | 13.65 | 13.88 | 13.61 | 13.79 | 76,336,320 | +0.12(+0.88%) |
Sep 17, 2013 | 13.63 | 13.67 | 13.60 | 13.67 | 50,281,836 | +0.07(+0.49%) |
Sep 16, 2013 | 13.65 | 13.67 | 13.46 | 13.61 | 59,454,948 | +0.15(+1.11%) |
Sep 13, 2013 | 13.44 | 13.48 | 13.40 | 13.46 | 44,128,160 | +0.03(+0.25%) |
Sep 12, 2013 | 13.51 | 13.53 | 13.41 | 13.42 | 51,041,004 | -0.10(-0.71%) |
Sep 11, 2013 | 13.48 | 13.53 | 13.45 | 13.52 | 47,600,576 | +0.02(+0.12%) |
Sep 10, 2013 | 13.45 | 13.52 | 13.45 | 13.50 | 53,965,832 | +0.16(+1.17%) |
Sep 09, 2013 | 13.25 | 13.35 | 13.21 | 13.35 | 49,148,904 | +0.15(+1.16%) |
Sep 06, 2013 | 13.27 | 13.27 | 13.05 | 13.19 | 58,660,688 | +0.00(+0.00%) |
Sep 05, 2013 | 13.19 | 13.27 | 13.16 | 13.19 | 44,767,756 | +0.03(+0.23%) |
Sep 04, 2013 | 13.07 | 13.22 | 13.04 | 13.16 | 47,075,004 | +0.10(+0.79%) |