Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.01 | 17.32 | 16.83 | 17.16 | 30,597,256 | -0.15(-0.86%) |
Sep 27, 2013 | 17.16 | 17.63 | 17.10 | 17.31 | 0 | +0.15(+0.86%) |
Sep 26, 2013 | 17.01 | 17.22 | 16.87 | 17.16 | 49,983,088 | +0.49(+2.95%) |
Sep 25, 2013 | 16.76 | 16.87 | 16.64 | 16.67 | 45,191,904 | -0.07(-0.41%) |
Sep 24, 2013 | 16.82 | 16.85 | 16.53 | 16.74 | 35,309,496 | -0.01(-0.06%) |
Sep 23, 2013 | 16.92 | 17.04 | 16.44 | 16.75 | 30,978,912 | -0.18(-1.04%) |
Sep 20, 2013 | 16.93 | 17.18 | 16.82 | 16.92 | 0 | +0.07(+0.40%) |
Sep 19, 2013 | 17.20 | 17.28 | 16.72 | 16.85 | 44,281,592 | -0.10(-0.60%) |
Sep 18, 2013 | 16.58 | 16.99 | 16.52 | 16.96 | 44,253,376 | +0.42(+2.52%) |
Sep 17, 2013 | 16.18 | 16.56 | 15.94 | 16.54 | 33,002,066 | +0.39(+2.43%) |
Sep 16, 2013 | 16.30 | 16.39 | 16.12 | 16.15 | 36,414,904 | +0.23(+1.45%) |
Sep 13, 2013 | 15.71 | 15.95 | 15.39 | 15.92 | 0 | +0.00(+0.03%) |
Sep 12, 2013 | 16.22 | 16.55 | 15.85 | 15.91 | 56,704,988 | -0.28(-1.76%) |
Sep 11, 2013 | 16.01 | 16.30 | 15.71 | 16.20 | 49,362,488 | +0.23(+1.41%) |
Sep 10, 2013 | 15.62 | 16.35 | 15.58 | 15.97 | 82,189,120 | +0.63(+4.13%) |
Sep 09, 2013 | 15.12 | 15.41 | 15.03 | 15.34 | 33,266,364 | +0.35(+2.33%) |
Sep 06, 2013 | 14.97 | 15.09 | 14.69 | 14.99 | 0 | +0.09(+0.59%) |
Sep 05, 2013 | 14.68 | 14.94 | 14.67 | 14.90 | 39,396,896 | +0.41(+2.83%) |
Sep 04, 2013 | 14.70 | 14.99 | 14.18 | 14.49 | 119,624,480 | +0.73(+5.30%) |
Sep 03, 2013 | 13.53 | 13.90 | 13.46 | 13.76 | 37,712,256 | +0.43(+3.24%) |
Aug 30, 2013 | 13.35 | 13.44 | 13.06 | 13.33 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 12.99 | 13.49 | 12.99 | 13.33 | 24,149,398 | +0.32(+2.49%) |
Aug 28, 2013 | 12.94 | 13.11 | 12.83 | 13.00 | 36,747,624 | +0.06(+0.46%) |
Aug 27, 2013 | 13.32 | 13.35 | 12.82 | 12.94 | 40,599,676 | -0.59(-4.36%) |
Aug 26, 2013 | 13.65 | 13.67 | 13.47 | 13.53 | 16,615,945 | -0.08(-0.58%) |
Aug 23, 2013 | 13.66 | 13.68 | 13.48 | 13.61 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 13.50 | 13.83 | 13.49 | 13.61 | 15,360,053 | +0.23(+1.69%) |
Aug 21, 2013 | 13.56 | 13.65 | 13.32 | 13.39 | 30,232,554 | -0.17(-1.23%) |
Aug 20, 2013 | 13.56 | 13.66 | 13.41 | 13.55 | 24,824,436 | +0.00(+0.00%) |
Aug 19, 2013 | 13.75 | 13.78 | 13.52 | 13.55 | 25,938,682 | -0.20(-1.46%) |
Aug 16, 2013 | 13.92 | 14.09 | 13.75 | 13.75 | 0 | -0.12(-0.88%) |
Aug 15, 2013 | 14.15 | 14.15 | 13.72 | 13.88 | 54,483,484 | -0.68(-4.66%) |
Aug 14, 2013 | 14.56 | 14.80 | 14.31 | 14.56 | 48,255,372 | -0.15(-1.00%) |
Aug 13, 2013 | 13.89 | 14.71 | 13.83 | 14.70 | 85,962,512 | +1.12(+8.24%) |
Aug 12, 2013 | 13.70 | 13.90 | 13.52 | 13.58 | 35,925,592 | -0.16(-1.14%) |
Aug 09, 2013 | 13.50 | 14.26 | 13.50 | 13.74 | 65,805,656 | +0.04(+0.29%) |
Aug 08, 2013 | 13.56 | 13.80 | 13.37 | 13.70 | 40,157,408 | +0.14(+1.01%) |
Aug 07, 2013 | 13.75 | 13.79 | 13.36 | 13.56 | 35,367,060 | -0.32(-2.33%) |
Aug 06, 2013 | 13.91 | 13.99 | 13.69 | 13.89 | 29,544,974 | -0.03(-0.24%) |
Aug 05, 2013 | 13.27 | 13.93 | 13.26 | 13.92 | 44,536,912 | +0.66(+4.99%) |
Aug 02, 2013 | 13.26 | 13.36 | 13.09 | 13.26 | 26,982,816 | -0.07(-0.55%) |
Aug 01, 2013 | 13.14 | 13.39 | 13.06 | 13.33 | 33,356,668 | +0.33(+2.53%) |
Jul 31, 2013 | 12.44 | 13.05 | 12.42 | 13.00 | 45,869,876 | +0.63(+5.08%) |
Jul 30, 2013 | 12.28 | 12.47 | 12.09 | 12.37 | 49,646,860 | +0.13(+1.04%) |
Jul 29, 2013 | 12.44 | 12.64 | 12.17 | 12.25 | 41,530,020 | -0.12(-0.95%) |
Jul 26, 2013 | 12.83 | 12.87 | 12.29 | 12.37 | 0 | -0.69(-5.27%) |
Jul 25, 2013 | 12.72 | 13.19 | 12.57 | 13.05 | 43,469,400 | +0.18(+1.41%) |
Jul 24, 2013 | 13.55 | 13.58 | 12.85 | 12.87 | 47,526,916 | -0.53(-3.92%) |
Jul 23, 2013 | 13.64 | 13.81 | 13.38 | 13.40 | 39,395,112 | -0.19(-1.37%) |
Jul 22, 2013 | 13.46 | 13.66 | 13.48 | 13.58 | 24,768,686 | +0.10(+0.73%) |
Jul 19, 2013 | 13.43 | 13.48 | 13.20 | 13.48 | 28,239,050 | +0.04(+0.29%) |
Jul 18, 2013 | 13.54 | 13.61 | 13.39 | 13.45 | 39,390,620 | +0.12(+0.92%) |
Jul 17, 2013 | 13.21 | 13.47 | 13.12 | 13.32 | 33,114,992 | +0.18(+1.38%) |
Jul 16, 2013 | 12.92 | 13.17 | 12.87 | 13.14 | 43,650,784 | +0.30(+2.37%) |
Jul 15, 2013 | 12.53 | 12.95 | 12.42 | 12.84 | 31,466,166 | +0.37(+2.99%) |
Jul 12, 2013 | 12.51 | 12.62 | 12.34 | 12.46 | 0 | -0.01(-0.08%) |
Jul 11, 2013 | 12.64 | 12.65 | 12.25 | 12.47 | 53,150,032 | +0.15(+1.20%) |
Jul 10, 2013 | 12.70 | 13.00 | 12.24 | 12.33 | 91,387,536 | -0.57(-4.45%) |
Jul 09, 2013 | 13.83 | 13.89 | 12.85 | 12.90 | 93,455,568 | -0.88(-6.38%) |
Jul 08, 2013 | 14.10 | 14.10 | 13.62 | 13.78 | 54,048,276 | -0.28(-1.96%) |
Jul 05, 2013 | 14.02 | 14.11 | 13.87 | 14.05 | 0 | +0.17(+1.20%) |
Jul 03, 2013 | 14.03 | 14.03 | 13.86 | 13.89 | 0 | -0.17(-1.19%) |
Jul 02, 2013 | 13.78 | 14.07 | 13.60 | 14.05 | 62,296,256 | +0.04(+0.28%) |