Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.34 | 14.36 | 14.23 | 14.23 | 22,974,682 | -0.08(-0.56%) |
Nov 27, 2013 | 14.26 | 14.31 | 14.22 | 14.31 | 28,385,470 | +0.05(+0.37%) |
Nov 26, 2013 | 14.31 | 14.36 | 14.25 | 14.26 | 34,809,052 | -0.04(-0.25%) |
Nov 25, 2013 | 14.33 | 14.37 | 14.27 | 14.29 | 34,688,692 | -0.02(-0.14%) |
Nov 22, 2013 | 14.25 | 14.31 | 14.16 | 14.31 | 39,793,292 | +0.05(+0.34%) |
Nov 21, 2013 | 14.33 | 14.38 | 14.22 | 14.27 | 56,955,144 | -0.04(-0.28%) |
Nov 20, 2013 | 14.50 | 14.52 | 14.28 | 14.31 | 43,158,132 | -0.13(-0.90%) |
Nov 19, 2013 | 14.40 | 14.48 | 14.37 | 14.44 | 30,867,778 | +0.05(+0.34%) |
Nov 18, 2013 | 14.33 | 14.40 | 14.29 | 14.39 | 37,200,140 | +0.07(+0.48%) |
Nov 15, 2013 | 14.19 | 14.34 | 14.18 | 14.32 | 43,763,356 | +0.11(+0.77%) |
Nov 14, 2013 | 14.18 | 14.30 | 14.17 | 14.21 | 34,272,004 | -0.00(-0.03%) |
Nov 12, 2013 | 14.21 | 14.27 | 14.13 | 14.21 | 49,259,608 | +0.06(+0.40%) |
Nov 11, 2013 | 14.21 | 14.25 | 14.13 | 14.16 | 30,511,698 | -0.06(-0.40%) |
Nov 08, 2013 | 14.14 | 14.21 | 13.97 | 14.21 | 73,707,720 | +0.02(+0.17%) |
Nov 07, 2013 | 14.48 | 14.48 | 14.16 | 14.19 | 72,393,456 | -0.29(-1.98%) |
Nov 06, 2013 | 14.46 | 14.55 | 14.44 | 14.48 | 51,606,808 | +0.12(+0.82%) |
Nov 05, 2013 | 14.65 | 14.68 | 14.35 | 14.36 | 83,051,456 | -0.37(-2.52%) |
Nov 04, 2013 | 14.73 | 14.75 | 14.62 | 14.73 | 49,531,628 | +0.08(+0.58%) |
Nov 01, 2013 | 14.75 | 14.87 | 14.61 | 14.65 | 102,666,024 | +0.02(+0.11%) |
Oct 31, 2013 | 14.65 | 14.75 | 14.55 | 14.63 | 71,210,296 | -0.02(-0.17%) |
Oct 30, 2013 | 14.68 | 14.71 | 14.53 | 14.65 | 54,057,424 | -0.00(-0.03%) |
Oct 29, 2013 | 14.41 | 14.74 | 14.41 | 14.66 | 111,719,832 | +0.28(+1.97%) |
Oct 28, 2013 | 14.25 | 14.37 | 14.24 | 14.37 | 58,741,368 | +0.15(+1.08%) |
Oct 25, 2013 | 14.00 | 14.24 | 14.00 | 14.22 | 52,672,816 | +0.23(+1.62%) |
Oct 24, 2013 | 14.15 | 14.15 | 13.83 | 13.99 | 83,867,528 | -0.26(-1.84%) |
Oct 23, 2013 | 14.17 | 14.28 | 14.11 | 14.26 | 66,938,760 | +0.02(+0.14%) |
Oct 22, 2013 | 14.29 | 14.30 | 14.17 | 14.24 | 59,179,880 | +0.00(+0.03%) |
Oct 21, 2013 | 14.15 | 14.27 | 14.10 | 14.23 | 72,655,920 | +0.25(+1.76%) |
Oct 18, 2013 | 13.95 | 14.10 | 13.89 | 13.99 | 75,398,776 | +0.07(+0.49%) |
Oct 17, 2013 | 13.89 | 13.92 | 13.79 | 13.92 | 55,054,556 | +0.10(+0.70%) |
Oct 16, 2013 | 13.70 | 13.82 | 13.70 | 13.82 | 46,264,952 | +0.20(+1.45%) |
Oct 15, 2013 | 13.69 | 13.79 | 13.62 | 13.62 | 40,387,596 | -0.08(-0.62%) |
Oct 14, 2013 | 13.73 | 13.78 | 13.69 | 13.71 | 45,943,064 | -0.11(-0.82%) |
Oct 11, 2013 | 13.79 | 13.84 | 13.71 | 13.82 | 58,514,872 | +0.02(+0.15%) |
Oct 10, 2013 | 13.78 | 13.80 | 13.57 | 13.80 | 58,932,428 | +0.16(+1.18%) |
Oct 09, 2013 | 13.43 | 13.78 | 13.40 | 13.64 | 82,647,040 | +0.26(+1.93%) |
Oct 08, 2013 | 13.57 | 13.60 | 13.37 | 13.38 | 81,106,064 | -0.18(-1.31%) |
Oct 07, 2013 | 13.43 | 13.61 | 13.41 | 13.56 | 158,798,848 | +0.10(+0.74%) |
Oct 04, 2013 | 13.43 | 13.48 | 13.40 | 13.46 | 174,838,896 | +0.04(+0.33%) |
Oct 03, 2013 | 13.52 | 13.53 | 13.41 | 13.41 | 53,730,092 | -0.12(-0.88%) |
Oct 02, 2013 | 13.55 | 13.58 | 13.46 | 13.53 | 53,747,868 | -0.05(-0.35%) |
Oct 01, 2013 | 13.47 | 13.65 | 13.46 | 13.58 | 41,920,436 | +0.03(+0.24%) |
Sep 27, 2013 | 13.60 | 13.62 | 13.49 | 13.55 | 35,132,284 | -0.10(-0.73%) |
Sep 26, 2013 | 13.63 | 13.73 | 13.59 | 13.65 | 40,358,372 | +0.07(+0.53%) |
Sep 25, 2013 | 13.60 | 13.71 | 13.54 | 13.58 | 47,888,796 | -0.02(-0.12%) |
Sep 24, 2013 | 13.60 | 13.67 | 13.56 | 13.59 | 47,259,524 | -0.05(-0.38%) |
Sep 23, 2013 | 13.72 | 13.72 | 13.44 | 13.65 | 58,069,912 | -0.04(-0.28%) |
Sep 20, 2013 | 13.89 | 13.90 | 13.64 | 13.68 | 92,174,728 | -0.20(-1.42%) |
Sep 19, 2013 | 13.94 | 13.94 | 13.83 | 13.88 | 39,348,804 | -0.06(-0.40%) |
Sep 18, 2013 | 13.85 | 13.96 | 13.68 | 13.94 | 57,153,688 | +0.08(+0.58%) |
Sep 17, 2013 | 13.79 | 13.90 | 13.78 | 13.86 | 44,535,284 | +0.07(+0.52%) |
Sep 16, 2013 | 13.81 | 13.84 | 13.70 | 13.79 | 39,976,160 | +0.10(+0.73%) |
Sep 13, 2013 | 13.76 | 13.85 | 13.64 | 13.69 | 35,683,180 | -0.02(-0.16%) |
Sep 12, 2013 | 13.53 | 13.74 | 13.53 | 13.71 | 61,781,200 | +0.16(+1.19%) |
Sep 11, 2013 | 13.55 | 13.66 | 13.51 | 13.55 | 52,646,388 | +0.00(+0.00%) |
Sep 10, 2013 | 13.51 | 13.60 | 13.46 | 13.55 | 69,435,944 | +0.14(+1.01%) |
Sep 09, 2013 | 13.35 | 13.45 | 13.26 | 13.41 | 47,015,548 | +0.09(+0.66%) |
Sep 06, 2013 | 13.36 | 13.39 | 13.25 | 13.32 | 49,376,644 | +0.03(+0.21%) |
Sep 05, 2013 | 13.47 | 13.53 | 13.27 | 13.30 | 49,599,704 | -0.16(-1.19%) |
Sep 04, 2013 | 13.25 | 13.46 | 13.24 | 13.45 | 46,908,728 | +0.17(+1.26%) |