Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.69 | 13.70 | 13.52 | 13.52 | 8,735,256 | -0.15(-1.07%) |
Oct 30, 2013 | 13.68 | 13.71 | 13.61 | 13.67 | 10,087,028 | +0.02(+0.16%) |
Oct 29, 2013 | 13.68 | 13.69 | 13.56 | 13.65 | 10,512,978 | +0.02(+0.16%) |
Oct 28, 2013 | 13.58 | 13.64 | 13.47 | 13.63 | 10,172,183 | +0.07(+0.52%) |
Oct 25, 2013 | 13.57 | 13.65 | 13.46 | 13.56 | 0 | -0.03(-0.21%) |
Oct 24, 2013 | 13.70 | 13.73 | 13.49 | 13.58 | 13,958,039 | -0.07(-0.55%) |
Oct 23, 2013 | 13.70 | 13.74 | 13.61 | 13.66 | 8,305,516 | -0.08(-0.59%) |
Oct 22, 2013 | 13.67 | 13.77 | 13.62 | 13.74 | 9,588,829 | +0.09(+0.62%) |
Oct 21, 2013 | 13.35 | 13.78 | 13.35 | 13.65 | 10,390,169 | -0.04(-0.31%) |
Oct 18, 2013 | 13.51 | 13.73 | 13.43 | 13.70 | 13,312,492 | +0.22(+1.66%) |
Oct 17, 2013 | 13.07 | 13.50 | 13.03 | 13.47 | 20,010,978 | +0.40(+3.07%) |
Oct 16, 2013 | 12.97 | 13.16 | 12.90 | 13.07 | 11,099,006 | +0.19(+1.49%) |
Oct 15, 2013 | 13.05 | 13.07 | 12.87 | 12.88 | 10,470,351 | -0.13(-0.98%) |
Oct 14, 2013 | 12.84 | 13.04 | 12.84 | 13.01 | 7,871,089 | +0.08(+0.60%) |
Oct 11, 2013 | 12.78 | 12.99 | 12.65 | 12.93 | 0 | +0.04(+0.33%) |
Oct 10, 2013 | 12.76 | 12.97 | 12.73 | 12.89 | 15,224,864 | +0.27(+2.17%) |
Oct 09, 2013 | 12.49 | 12.67 | 12.43 | 12.61 | 14,259,995 | +0.18(+1.46%) |
Oct 08, 2013 | 12.65 | 12.67 | 12.43 | 12.43 | 13,041,874 | -0.20(-1.55%) |
Oct 07, 2013 | 12.81 | 12.82 | 12.62 | 12.63 | 7,160,859 | -0.29(-2.28%) |
Oct 04, 2013 | 12.79 | 12.94 | 12.74 | 12.92 | 8,597,392 | +0.14(+1.08%) |
Oct 03, 2013 | 12.77 | 12.82 | 12.67 | 12.78 | 8,993,188 | -0.04(-0.30%) |
Oct 02, 2013 | 12.87 | 12.91 | 12.79 | 12.82 | 15,014,416 | -0.15(-1.15%) |
Oct 01, 2013 | 12.77 | 12.98 | 12.77 | 12.97 | 8,635,218 | +0.15(+1.16%) |
Sep 30, 2013 | 12.75 | 12.88 | 12.65 | 12.82 | 8,512,387 | -0.02(-0.17%) |
Sep 27, 2013 | 12.74 | 12.96 | 12.74 | 12.84 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 12.96 | 13.00 | 12.78 | 12.84 | 6,372,267 | -0.06(-0.50%) |
Sep 25, 2013 | 12.91 | 12.95 | 12.67 | 12.91 | 14,017,776 | +0.18(+1.42%) |
Sep 24, 2013 | 12.76 | 12.86 | 12.68 | 12.73 | 11,466,155 | -0.08(-0.63%) |
Sep 23, 2013 | 12.92 | 12.94 | 12.77 | 12.81 | 9,788,071 | -0.17(-1.31%) |
Sep 20, 2013 | 13.01 | 13.10 | 12.97 | 12.98 | 0 | -0.10(-0.75%) |
Sep 19, 2013 | 13.15 | 13.20 | 12.94 | 13.08 | 18,982,412 | -0.06(-0.48%) |
Sep 18, 2013 | 13.04 | 13.28 | 12.97 | 13.14 | 19,053,470 | +0.05(+0.38%) |
Sep 17, 2013 | 13.00 | 13.13 | 12.94 | 13.09 | 14,371,507 | +0.04(+0.32%) |
Sep 16, 2013 | 13.16 | 13.17 | 13.02 | 13.05 | 11,847,361 | +0.08(+0.60%) |
Sep 13, 2013 | 13.08 | 13.11 | 12.93 | 12.97 | 0 | -0.08(-0.60%) |
Sep 12, 2013 | 13.13 | 13.16 | 13.05 | 13.05 | 8,153,819 | -0.06(-0.48%) |
Sep 11, 2013 | 13.06 | 13.14 | 12.99 | 13.11 | 8,031,637 | +0.06(+0.43%) |
Sep 10, 2013 | 13.11 | 13.12 | 12.98 | 13.06 | 12,573,958 | +0.08(+0.65%) |
Sep 09, 2013 | 12.88 | 13.06 | 12.80 | 12.97 | 12,695,862 | -0.06(-0.49%) |
Sep 06, 2013 | 13.15 | 13.17 | 12.94 | 13.04 | 0 | -0.04(-0.32%) |
Sep 05, 2013 | 12.97 | 13.15 | 12.96 | 13.08 | 8,797,450 | +0.12(+0.93%) |
Sep 04, 2013 | 12.97 | 13.06 | 12.87 | 12.96 | 10,811,860 | +0.04(+0.27%) |
Sep 03, 2013 | 13.08 | 13.17 | 12.82 | 12.92 | 10,457,397 | +0.01(+0.11%) |
Aug 30, 2013 | 13.02 | 13.02 | 12.86 | 12.91 | 0 | -0.07(-0.54%) |
Aug 29, 2013 | 12.85 | 13.09 | 12.82 | 12.98 | 6,532,051 | +0.03(+0.22%) |
Aug 28, 2013 | 12.94 | 13.04 | 12.81 | 12.95 | 11,712,504 | -0.06(-0.43%) |
Aug 27, 2013 | 13.27 | 13.31 | 13.01 | 13.01 | 14,899,146 | -0.40(-2.95%) |
Aug 26, 2013 | 13.58 | 13.61 | 13.40 | 13.40 | 8,355,063 | -0.15(-1.09%) |
Aug 23, 2013 | 13.63 | 13.64 | 13.44 | 13.55 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 13.39 | 13.58 | 13.37 | 13.54 | 8,541,753 | +0.18(+1.32%) |
Aug 21, 2013 | 13.40 | 13.53 | 13.33 | 13.36 | 11,218,924 | -0.09(-0.68%) |
Aug 20, 2013 | 13.45 | 13.55 | 13.34 | 13.45 | 10,299,655 | +0.04(+0.26%) |
Aug 19, 2013 | 13.50 | 13.52 | 13.39 | 13.42 | 8,919,053 | -0.11(-0.78%) |
Aug 16, 2013 | 13.47 | 13.61 | 13.43 | 13.52 | 0 | +0.08(+0.63%) |
Aug 15, 2013 | 13.45 | 13.52 | 13.40 | 13.44 | 8,628,541 | -0.07(-0.52%) |
Aug 14, 2013 | 13.45 | 13.59 | 13.45 | 13.51 | 0 | +0.04(+0.26%) |
Aug 13, 2013 | 13.50 | 13.64 | 13.39 | 13.47 | 14,219,612 | -0.13(-0.93%) |
Aug 12, 2013 | 13.57 | 13.71 | 13.53 | 13.60 | 5,527,197 | -0.02(-0.16%) |
Aug 09, 2013 | 13.53 | 13.68 | 13.53 | 13.62 | 7,544,707 | +0.05(+0.39%) |
Aug 08, 2013 | 13.66 | 13.70 | 13.49 | 13.57 | 10,703,824 | +0.00(+0.03%) |
Aug 07, 2013 | 13.63 | 13.64 | 13.52 | 13.57 | 8,715,836 | -0.10(-0.72%) |
Aug 06, 2013 | 13.76 | 13.81 | 13.61 | 13.66 | 7,783,984 | -0.16(-1.12%) |
Aug 05, 2013 | 13.90 | 13.91 | 13.78 | 13.82 | 5,844,849 | -0.08(-0.56%) |
Aug 02, 2013 | 13.85 | 13.93 | 13.76 | 13.90 | 7,914,342 | +0.06(+0.46%) |