Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.12 | 14.14 | 14.01 | 14.02 | 23,325,544 | -0.08(-0.56%) |
Nov 27, 2013 | 14.05 | 14.10 | 14.01 | 14.09 | 28,818,964 | +0.05(+0.37%) |
Nov 26, 2013 | 14.09 | 14.15 | 14.04 | 14.04 | 35,340,648 | -0.04(-0.25%) |
Nov 25, 2013 | 14.11 | 14.15 | 14.06 | 14.08 | 35,218,448 | -0.02(-0.14%) |
Nov 22, 2013 | 14.04 | 14.10 | 13.95 | 14.10 | 40,401,004 | +0.05(+0.34%) |
Nov 21, 2013 | 14.11 | 14.16 | 14.00 | 14.05 | 57,824,944 | -0.04(-0.28%) |
Nov 20, 2013 | 14.28 | 14.30 | 14.06 | 14.09 | 43,817,228 | -0.13(-0.90%) |
Nov 19, 2013 | 14.19 | 14.26 | 14.15 | 14.22 | 31,339,182 | +0.05(+0.34%) |
Nov 18, 2013 | 14.12 | 14.19 | 14.08 | 14.17 | 37,768,248 | +0.07(+0.48%) |
Nov 15, 2013 | 13.98 | 14.12 | 13.97 | 14.10 | 44,431,696 | +0.11(+0.77%) |
Nov 14, 2013 | 13.97 | 14.08 | 13.96 | 14.00 | 34,795,396 | -0.00(-0.03%) |
Nov 12, 2013 | 13.99 | 14.06 | 13.92 | 14.00 | 50,011,888 | +0.06(+0.40%) |
Nov 11, 2013 | 13.99 | 14.03 | 13.92 | 13.94 | 30,977,662 | -0.06(-0.40%) |
Nov 08, 2013 | 13.93 | 14.00 | 13.76 | 14.00 | 74,833,360 | +0.02(+0.17%) |
Nov 07, 2013 | 14.26 | 14.26 | 13.94 | 13.98 | 73,499,024 | -0.28(-1.98%) |
Nov 06, 2013 | 14.24 | 14.33 | 14.22 | 14.26 | 52,394,932 | +0.12(+0.82%) |
Nov 05, 2013 | 14.43 | 14.46 | 14.14 | 14.14 | 84,319,792 | -0.37(-2.52%) |
Nov 04, 2013 | 14.51 | 14.53 | 14.40 | 14.51 | 50,288,060 | +0.08(+0.58%) |
Nov 01, 2013 | 14.53 | 14.65 | 14.39 | 14.43 | 104,233,912 | +0.02(+0.11%) |
Oct 31, 2013 | 14.43 | 14.52 | 14.33 | 14.41 | 72,297,800 | -0.02(-0.17%) |
Oct 30, 2013 | 14.46 | 14.49 | 14.31 | 14.43 | 54,882,972 | -0.00(-0.03%) |
Oct 29, 2013 | 14.19 | 14.52 | 14.19 | 14.44 | 113,425,984 | +0.28(+1.97%) |
Oct 28, 2013 | 14.04 | 14.16 | 14.03 | 14.16 | 59,638,448 | +0.15(+1.08%) |
Oct 25, 2013 | 13.79 | 14.03 | 13.79 | 14.01 | 53,477,220 | +0.22(+1.62%) |
Oct 24, 2013 | 13.94 | 13.94 | 13.63 | 13.78 | 85,148,328 | -0.26(-1.84%) |
Oct 23, 2013 | 13.96 | 14.07 | 13.90 | 14.04 | 67,961,024 | +0.02(+0.14%) |
Oct 22, 2013 | 14.07 | 14.08 | 13.96 | 14.02 | 60,083,656 | +0.00(+0.03%) |
Oct 21, 2013 | 13.94 | 14.05 | 13.88 | 14.02 | 73,765,504 | +0.24(+1.76%) |
Oct 18, 2013 | 13.74 | 13.88 | 13.68 | 13.78 | 76,550,248 | +0.07(+0.49%) |
Oct 17, 2013 | 13.68 | 13.71 | 13.59 | 13.71 | 55,895,332 | +0.10(+0.70%) |
Oct 16, 2013 | 13.49 | 13.61 | 13.49 | 13.61 | 46,971,496 | +0.20(+1.45%) |
Oct 15, 2013 | 13.48 | 13.58 | 13.42 | 13.42 | 41,004,380 | -0.08(-0.62%) |
Oct 14, 2013 | 13.53 | 13.57 | 13.48 | 13.50 | 46,644,692 | -0.11(-0.82%) |
Oct 11, 2013 | 13.59 | 13.63 | 13.51 | 13.61 | 59,408,492 | +0.02(+0.15%) |
Oct 10, 2013 | 13.57 | 13.59 | 13.37 | 13.59 | 59,832,424 | +0.16(+1.19%) |
Oct 09, 2013 | 13.23 | 13.57 | 13.20 | 13.43 | 83,909,200 | +0.25(+1.93%) |
Oct 08, 2013 | 13.37 | 13.39 | 13.17 | 13.18 | 82,344,696 | -0.18(-1.31%) |
Oct 07, 2013 | 13.23 | 13.41 | 13.21 | 13.35 | 161,223,952 | +0.10(+0.74%) |
Oct 04, 2013 | 13.23 | 13.27 | 13.20 | 13.26 | 177,508,960 | +0.04(+0.33%) |
Oct 03, 2013 | 13.32 | 13.33 | 13.21 | 13.21 | 54,550,632 | -0.12(-0.88%) |
Oct 02, 2013 | 13.34 | 13.38 | 13.26 | 13.33 | 54,568,680 | -0.05(-0.35%) |
Oct 01, 2013 | 13.27 | 13.45 | 13.26 | 13.38 | 42,560,624 | +0.03(+0.24%) |
Sep 27, 2013 | 13.40 | 13.41 | 13.28 | 13.35 | 35,668,808 | -0.10(-0.73%) |
Sep 26, 2013 | 13.42 | 13.52 | 13.39 | 13.44 | 40,974,708 | +0.07(+0.53%) |
Sep 25, 2013 | 13.40 | 13.50 | 13.33 | 13.37 | 48,620,132 | -0.02(-0.12%) |
Sep 24, 2013 | 13.39 | 13.47 | 13.36 | 13.39 | 47,981,252 | -0.05(-0.38%) |
Sep 23, 2013 | 13.51 | 13.51 | 13.24 | 13.44 | 58,956,728 | -0.04(-0.28%) |
Sep 20, 2013 | 13.68 | 13.69 | 13.43 | 13.48 | 93,582,376 | -0.19(-1.42%) |
Sep 19, 2013 | 13.73 | 13.73 | 13.62 | 13.67 | 39,949,720 | -0.05(-0.40%) |
Sep 18, 2013 | 13.64 | 13.75 | 13.48 | 13.73 | 58,026,512 | +0.08(+0.58%) |
Sep 17, 2013 | 13.59 | 13.69 | 13.57 | 13.65 | 45,215,404 | +0.07(+0.52%) |
Sep 16, 2013 | 13.60 | 13.63 | 13.50 | 13.58 | 40,586,656 | +0.10(+0.73%) |
Sep 13, 2013 | 13.55 | 13.64 | 13.44 | 13.48 | 36,228,116 | -0.02(-0.16%) |
Sep 12, 2013 | 13.33 | 13.53 | 13.33 | 13.50 | 62,724,692 | +0.16(+1.19%) |
Sep 11, 2013 | 13.35 | 13.45 | 13.30 | 13.34 | 53,450,376 | +0.00(+0.00%) |
Sep 10, 2013 | 13.31 | 13.39 | 13.26 | 13.34 | 70,496,336 | +0.13(+1.01%) |
Sep 09, 2013 | 13.15 | 13.24 | 13.06 | 13.21 | 47,733,548 | +0.09(+0.66%) |
Sep 06, 2013 | 13.16 | 13.19 | 13.05 | 13.12 | 50,130,700 | +0.03(+0.21%) |
Sep 05, 2013 | 13.26 | 13.32 | 13.07 | 13.10 | 50,357,168 | -0.16(-1.19%) |
Sep 04, 2013 | 13.05 | 13.26 | 13.04 | 13.25 | 47,625,096 | +0.16(+1.26%) |