Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 13.11 | 13.18 | 12.99 | 13.06 | 64,049,996 | +0.11(+0.83%) |
Aug 30, 2013 | 13.02 | 13.05 | 12.91 | 12.95 | 39,568,932 | -0.06(-0.46%) |
Aug 29, 2013 | 12.95 | 13.10 | 12.94 | 13.01 | 40,788,736 | +0.03(+0.23%) |
Aug 28, 2013 | 12.93 | 13.07 | 12.89 | 12.98 | 76,774,960 | +0.02(+0.18%) |
Aug 27, 2013 | 13.12 | 13.17 | 12.93 | 12.96 | 108,374,728 | -0.32(-2.43%) |
Aug 26, 2013 | 13.39 | 13.42 | 13.28 | 13.28 | 44,910,524 | -0.08(-0.62%) |
Aug 23, 2013 | 13.38 | 13.39 | 13.30 | 13.37 | 37,944,220 | +0.01(+0.10%) |
Aug 22, 2013 | 13.25 | 13.38 | 13.24 | 13.35 | 48,426,652 | +0.15(+1.16%) |
Aug 21, 2013 | 13.23 | 13.35 | 13.14 | 13.20 | 70,127,552 | -0.09(-0.70%) |
Aug 20, 2013 | 13.19 | 13.33 | 13.14 | 13.29 | 62,956,332 | +0.13(+0.96%) |
Aug 19, 2013 | 13.31 | 13.33 | 13.16 | 13.17 | 57,304,232 | -0.18(-1.32%) |
Aug 16, 2013 | 13.34 | 13.43 | 13.31 | 13.34 | 49,045,308 | -0.02(-0.17%) |
Aug 15, 2013 | 13.47 | 13.47 | 13.32 | 13.37 | 93,027,448 | -0.20(-1.47%) |
Aug 14, 2013 | 13.60 | 13.67 | 13.56 | 13.57 | 45,241,212 | -0.05(-0.39%) |
Aug 13, 2013 | 13.59 | 13.66 | 13.49 | 13.62 | 45,654,928 | +0.07(+0.49%) |
Aug 12, 2013 | 13.55 | 13.59 | 13.51 | 13.55 | 40,604,004 | -0.05(-0.39%) |
Aug 09, 2013 | 13.62 | 13.69 | 13.58 | 13.61 | 31,230,872 | -0.05(-0.34%) |
Aug 08, 2013 | 13.69 | 13.73 | 13.55 | 13.65 | 64,692,488 | +0.03(+0.24%) |
Aug 07, 2013 | 13.65 | 13.66 | 13.55 | 13.62 | 57,857,020 | -0.09(-0.68%) |
Aug 06, 2013 | 13.81 | 13.83 | 13.70 | 13.71 | 37,845,080 | -0.12(-0.89%) |
Aug 05, 2013 | 13.85 | 13.89 | 13.81 | 13.84 | 31,405,878 | -0.03(-0.22%) |
Aug 02, 2013 | 13.86 | 13.88 | 13.82 | 13.87 | 47,247,744 | -0.00(-0.02%) |