Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.97 | 17.48 | 16.87 | 17.36 | 43,220,604 | +0.28(+1.67%) |
Oct 30, 2013 | 17.30 | 17.32 | 16.96 | 17.08 | 32,908,640 | -0.10(-0.60%) |
Oct 29, 2013 | 16.72 | 17.19 | 16.63 | 17.18 | 52,253,828 | +0.76(+4.63%) |
Oct 28, 2013 | 16.22 | 16.45 | 16.01 | 16.42 | 20,122,342 | +0.14(+0.84%) |
Oct 25, 2013 | 16.62 | 16.69 | 16.22 | 16.28 | 0 | -0.25(-1.49%) |
Oct 24, 2013 | 16.14 | 16.62 | 16.11 | 16.53 | 30,789,798 | +0.27(+1.69%) |
Oct 23, 2013 | 16.20 | 16.29 | 16.06 | 16.26 | 39,945,820 | -0.21(-1.25%) |
Oct 22, 2013 | 16.40 | 16.64 | 16.11 | 16.46 | 49,215,664 | +0.19(+1.18%) |
Oct 21, 2013 | 16.73 | 16.83 | 16.21 | 16.27 | 45,636,244 | -0.46(-2.72%) |
Oct 18, 2013 | 16.86 | 16.94 | 16.66 | 16.72 | 35,606,960 | -0.11(-0.68%) |
Oct 17, 2013 | 16.70 | 16.85 | 16.44 | 16.84 | 41,402,092 | +0.18(+1.09%) |
Oct 16, 2013 | 16.77 | 16.99 | 16.61 | 16.66 | 49,647,148 | +0.04(+0.24%) |
Oct 15, 2013 | 16.77 | 17.12 | 16.54 | 16.62 | 64,132,680 | -0.15(-0.88%) |
Oct 14, 2013 | 16.27 | 16.84 | 15.88 | 16.76 | 63,944,288 | +0.23(+1.37%) |
Oct 11, 2013 | 17.57 | 17.68 | 16.26 | 16.54 | 0 | -1.56(-8.63%) |
Oct 10, 2013 | 18.03 | 18.26 | 17.74 | 18.10 | 77,188,248 | +0.27(+1.54%) |
Oct 09, 2013 | 17.71 | 18.12 | 16.84 | 17.83 | 68,862,352 | +0.22(+1.26%) |
Oct 08, 2013 | 18.27 | 18.32 | 17.41 | 17.60 | 57,978,080 | -0.55(-3.03%) |
Oct 07, 2013 | 18.43 | 18.51 | 18.15 | 18.15 | 63,044,856 | +0.01(+0.08%) |
Oct 04, 2013 | 17.76 | 18.21 | 17.69 | 18.14 | 48,955,520 | +0.45(+2.53%) |
Oct 03, 2013 | 17.62 | 17.78 | 17.06 | 17.69 | 59,944,572 | +0.34(+1.98%) |
Oct 02, 2013 | 17.33 | 17.81 | 17.24 | 17.35 | 49,820,272 | +0.05(+0.31%) |
Oct 01, 2013 | 17.23 | 17.43 | 17.03 | 17.30 | 33,539,486 | +0.14(+0.81%) |
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%) |