Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.03 | 15.25 | 14.95 | 15.15 | 17,948,802 | -0.06(-0.39%) |
Sep 27, 2013 | 15.27 | 15.36 | 15.01 | 15.21 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.43 | 15.47 | 15.19 | 15.35 | 19,486,814 | -0.06(-0.39%) |
Sep 25, 2013 | 14.93 | 15.50 | 14.90 | 15.41 | 40,118,500 | +0.34(+2.26%) |
Sep 24, 2013 | 14.97 | 15.14 | 14.65 | 15.07 | 102,770,488 | +1.26(+9.09%) |
Sep 23, 2013 | 13.71 | 13.88 | 13.68 | 13.82 | 12,336,685 | +0.05(+0.38%) |
Sep 20, 2013 | 13.88 | 14.03 | 13.73 | 13.76 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.07 | 14.20 | 13.89 | 13.90 | 9,246,690 | -0.11(-0.80%) |
Sep 18, 2013 | 13.73 | 14.02 | 13.67 | 14.01 | 12,339,504 | +0.27(+1.95%) |
Sep 17, 2013 | 13.78 | 13.82 | 13.71 | 13.74 | 12,209,172 | -0.04(-0.28%) |
Sep 16, 2013 | 13.89 | 13.97 | 13.75 | 13.78 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.77 | 13.84 | 13.62 | 13.75 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.78 | 13.82 | 13.68 | 13.76 | 10,290,772 | +0.00(+0.00%) |
Sep 11, 2013 | 13.82 | 13.85 | 13.61 | 13.76 | 13,136,979 | -0.04(-0.31%) |
Sep 10, 2013 | 13.54 | 13.82 | 13.51 | 13.81 | 9,983,795 | +0.34(+2.53%) |
Sep 09, 2013 | 13.42 | 13.50 | 13.36 | 13.47 | 11,561,500 | +0.06(+0.48%) |
Sep 06, 2013 | 13.56 | 13.57 | 13.26 | 13.40 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.50 | 13.56 | 13.41 | 13.54 | 10,815,285 | +0.05(+0.38%) |
Sep 04, 2013 | 13.04 | 13.50 | 13.03 | 13.49 | 17,361,152 | +0.44(+3.34%) |
Sep 03, 2013 | 13.13 | 13.21 | 12.95 | 13.06 | 10,053,564 | +0.09(+0.67%) |
Aug 30, 2013 | 13.05 | 13.06 | 12.83 | 12.97 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.89 | 13.09 | 12.87 | 13.08 | 14,060,826 | +0.15(+1.17%) |
Aug 28, 2013 | 13.00 | 13.08 | 12.93 | 12.93 | 14,412,623 | -0.09(-0.69%) |
Aug 27, 2013 | 13.22 | 13.24 | 12.98 | 13.02 | 12,122,641 | -0.33(-2.47%) |
Aug 26, 2013 | 13.48 | 13.55 | 13.31 | 13.35 | 8,798,960 | -0.15(-1.09%) |
Aug 23, 2013 | 13.60 | 13.61 | 13.43 | 13.50 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.49 | 13.60 | 13.46 | 13.53 | 11,052,476 | +0.09(+0.71%) |
Aug 21, 2013 | 13.39 | 13.59 | 13.34 | 13.44 | 13,349,952 | -0.01(-0.06%) |
Aug 20, 2013 | 13.38 | 13.50 | 13.28 | 13.44 | 10,737,280 | +0.10(+0.71%) |
Aug 19, 2013 | 13.31 | 13.46 | 13.17 | 13.35 | 18,594,658 | -0.06(-0.45%) |
Aug 16, 2013 | 13.07 | 13.79 | 12.91 | 13.41 | 0 | +0.25(+1.93%) |
Aug 15, 2013 | 13.24 | 13.38 | 13.12 | 13.16 | 12,866,833 | -0.35(-2.57%) |
Aug 14, 2013 | 13.43 | 13.54 | 13.32 | 13.50 | 15,009,963 | +0.00(+0.00%) |
Aug 13, 2013 | 13.53 | 13.56 | 13.24 | 13.50 | 9,077,023 | +0.07(+0.51%) |
Aug 12, 2013 | 13.41 | 13.52 | 13.37 | 13.44 | 10,068,578 | -0.02(-0.13%) |
Aug 09, 2013 | 13.36 | 13.47 | 13.28 | 13.45 | 12,487,136 | +0.02(+0.13%) |
Aug 08, 2013 | 13.75 | 13.75 | 13.37 | 13.44 | 23,201,564 | -0.21(-1.51%) |
Aug 07, 2013 | 13.80 | 13.87 | 13.63 | 13.64 | 13,528,435 | -0.23(-1.67%) |
Aug 06, 2013 | 13.85 | 13.98 | 13.80 | 13.87 | 10,297,769 | +0.05(+0.37%) |
Aug 05, 2013 | 13.89 | 14.03 | 13.78 | 13.82 | 9,433,498 | -0.19(-1.35%) |
Aug 02, 2013 | 14.04 | 14.09 | 13.92 | 14.01 | 12,509,912 | -0.15(-1.03%) |
Aug 01, 2013 | 14.12 | 14.28 | 14.06 | 14.16 | 11,742,251 | +0.15(+1.07%) |
Jul 31, 2013 | 13.97 | 14.13 | 13.89 | 14.01 | 11,817,558 | +0.04(+0.28%) |
Jul 30, 2013 | 13.91 | 14.13 | 13.86 | 13.97 | 0 | +0.21(+1.56%) |
Jul 29, 2013 | 13.78 | 13.92 | 13.74 | 13.75 | 0 | -0.09(-0.68%) |
Jul 26, 2013 | 13.71 | 13.85 | 13.66 | 13.85 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.79 | 13.89 | 13.67 | 13.85 | 7,650,658 | +0.03(+0.19%) |
Jul 24, 2013 | 14.02 | 14.11 | 13.78 | 13.82 | 9,807,457 | -0.14(-0.98%) |
Jul 23, 2013 | 14.06 | 14.17 | 13.93 | 13.96 | 0 | -0.08(-0.55%) |
Jul 22, 2013 | 14.19 | 14.35 | 13.97 | 14.04 | 10,448,119 | -0.18(-1.27%) |
Jul 19, 2013 | 14.28 | 14.28 | 14.07 | 14.22 | 9,432,298 | +0.00(+0.00%) |
Jul 18, 2013 | 14.28 | 14.34 | 14.08 | 14.22 | 12,415,216 | -0.09(-0.60%) |
Jul 17, 2013 | 14.28 | 14.41 | 14.22 | 14.30 | 9,160,390 | +0.07(+0.51%) |
Jul 16, 2013 | 14.21 | 14.35 | 14.16 | 14.23 | 9,690,297 | +0.09(+0.64%) |
Jul 15, 2013 | 14.26 | 14.35 | 14.12 | 14.14 | 0 | -0.16(-1.14%) |
Jul 12, 2013 | 14.13 | 14.30 | 14.10 | 14.30 | 0 | +0.15(+1.03%) |
Jul 11, 2013 | 14.14 | 14.16 | 13.98 | 14.16 | 0 | +0.16(+1.17%) |
Jul 10, 2013 | 13.39 | 14.13 | 13.39 | 13.99 | 0 | +0.55(+4.09%) |
Jul 09, 2013 | 13.23 | 13.50 | 13.19 | 13.44 | 0 | +0.45(+3.43%) |
Jul 08, 2013 | 13.19 | 13.23 | 12.91 | 13.00 | 11,826,592 | -0.07(-0.53%) |
Jul 05, 2013 | 12.98 | 13.14 | 12.85 | 13.07 | 0 | +0.19(+1.47%) |
Jul 03, 2013 | 12.66 | 12.92 | 12.59 | 12.88 | 0 | +0.15(+1.21%) |
Jul 02, 2013 | 12.69 | 12.87 | 12.60 | 12.72 | 0 | +0.00(+0.03%) |