Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.00 | 15.22 | 14.92 | 15.12 | 17,985,022 | -0.06(-0.39%) |
Sep 27, 2013 | 15.24 | 15.33 | 14.98 | 15.18 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.40 | 15.43 | 15.16 | 15.32 | 19,526,140 | -0.06(-0.39%) |
Sep 25, 2013 | 14.90 | 15.47 | 14.87 | 15.38 | 40,199,460 | +0.34(+2.26%) |
Sep 24, 2013 | 14.94 | 15.11 | 14.62 | 15.04 | 102,977,880 | +1.25(+9.09%) |
Sep 23, 2013 | 13.68 | 13.86 | 13.65 | 13.79 | 12,361,580 | +0.05(+0.38%) |
Sep 20, 2013 | 13.86 | 14.00 | 13.70 | 13.74 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.04 | 14.17 | 13.87 | 13.87 | 9,265,350 | -0.11(-0.80%) |
Sep 18, 2013 | 13.70 | 13.99 | 13.64 | 13.98 | 12,364,405 | +0.27(+1.95%) |
Sep 17, 2013 | 13.75 | 13.80 | 13.68 | 13.71 | 12,233,810 | -0.04(-0.28%) |
Sep 16, 2013 | 13.87 | 13.94 | 13.72 | 13.75 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.74 | 13.81 | 13.59 | 13.72 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.75 | 13.80 | 13.65 | 13.74 | 10,311,539 | +0.00(+0.00%) |
Sep 11, 2013 | 13.79 | 13.82 | 13.59 | 13.74 | 13,163,490 | -0.04(-0.31%) |
Sep 10, 2013 | 13.51 | 13.79 | 13.49 | 13.78 | 10,003,943 | +0.34(+2.53%) |
Sep 09, 2013 | 13.39 | 13.47 | 13.33 | 13.44 | 11,584,831 | +0.06(+0.48%) |
Sep 06, 2013 | 13.53 | 13.54 | 13.24 | 13.37 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.48 | 13.53 | 13.38 | 13.52 | 10,837,110 | +0.05(+0.38%) |
Sep 04, 2013 | 13.01 | 13.47 | 13.00 | 13.46 | 17,396,188 | +0.44(+3.34%) |
Sep 03, 2013 | 13.11 | 13.18 | 12.93 | 13.03 | 10,073,853 | +0.09(+0.67%) |
Aug 30, 2013 | 13.02 | 13.04 | 12.80 | 12.94 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.87 | 13.06 | 12.85 | 13.05 | 14,089,201 | +0.15(+1.17%) |
Aug 28, 2013 | 12.98 | 13.05 | 12.90 | 12.90 | 14,441,708 | -0.09(-0.69%) |
Aug 27, 2013 | 13.19 | 13.21 | 12.95 | 12.99 | 12,147,104 | -0.33(-2.47%) |
Aug 26, 2013 | 13.45 | 13.52 | 13.29 | 13.32 | 8,816,717 | -0.15(-1.09%) |
Aug 23, 2013 | 13.57 | 13.58 | 13.40 | 13.47 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.46 | 13.57 | 13.43 | 13.50 | 11,074,780 | +0.09(+0.71%) |
Aug 21, 2013 | 13.37 | 13.56 | 13.31 | 13.41 | 13,376,892 | -0.01(-0.06%) |
Aug 20, 2013 | 13.36 | 13.47 | 13.26 | 13.42 | 10,758,948 | +0.09(+0.71%) |
Aug 19, 2013 | 13.28 | 13.43 | 13.14 | 13.32 | 18,632,182 | -0.06(-0.45%) |
Aug 16, 2013 | 13.04 | 13.76 | 12.89 | 13.38 | 0 | +0.25(+1.92%) |
Aug 15, 2013 | 13.21 | 13.36 | 13.09 | 13.13 | 12,892,799 | -0.35(-2.57%) |
Aug 14, 2013 | 13.40 | 13.52 | 13.30 | 13.48 | 15,040,254 | +0.00(+0.00%) |
Aug 13, 2013 | 13.50 | 13.53 | 13.21 | 13.48 | 9,095,341 | +0.07(+0.51%) |
Aug 12, 2013 | 13.38 | 13.49 | 13.35 | 13.41 | 10,088,897 | -0.02(-0.13%) |
Aug 09, 2013 | 13.33 | 13.44 | 13.25 | 13.43 | 12,512,336 | +0.02(+0.13%) |
Aug 08, 2013 | 13.72 | 13.72 | 13.35 | 13.41 | 23,248,386 | -0.21(-1.51%) |
Aug 07, 2013 | 13.77 | 13.84 | 13.61 | 13.61 | 13,555,736 | -0.23(-1.67%) |
Aug 06, 2013 | 13.82 | 13.95 | 13.77 | 13.84 | 10,318,551 | +0.05(+0.37%) |
Aug 05, 2013 | 13.86 | 14.00 | 13.75 | 13.79 | 9,452,536 | -0.19(-1.35%) |
Aug 02, 2013 | 14.02 | 14.06 | 13.90 | 13.98 | 12,535,158 | -0.15(-1.03%) |
Aug 01, 2013 | 14.09 | 14.26 | 14.03 | 14.13 | 11,765,948 | +0.15(+1.07%) |
Jul 31, 2013 | 13.94 | 14.10 | 13.86 | 13.98 | 11,841,406 | +0.04(+0.28%) |
Jul 30, 2013 | 13.88 | 14.10 | 13.84 | 13.94 | 0 | +0.21(+1.56%) |
Jul 29, 2013 | 13.75 | 13.89 | 13.71 | 13.72 | 0 | -0.09(-0.68%) |
Jul 26, 2013 | 13.68 | 13.82 | 13.63 | 13.82 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.76 | 13.87 | 13.64 | 13.82 | 7,666,097 | +0.03(+0.19%) |
Jul 24, 2013 | 13.99 | 14.08 | 13.75 | 13.79 | 9,827,249 | -0.14(-0.98%) |
Jul 23, 2013 | 14.03 | 14.14 | 13.90 | 13.93 | 0 | -0.08(-0.55%) |
Jul 22, 2013 | 14.17 | 14.32 | 13.94 | 14.01 | 10,469,204 | -0.18(-1.27%) |
Jul 19, 2013 | 14.26 | 14.26 | 14.04 | 14.19 | 9,451,333 | +0.00(+0.00%) |
Jul 18, 2013 | 14.26 | 14.31 | 14.05 | 14.19 | 12,440,271 | -0.09(-0.60%) |
Jul 17, 2013 | 14.26 | 14.38 | 14.20 | 14.27 | 9,178,877 | +0.07(+0.51%) |
Jul 16, 2013 | 14.18 | 14.32 | 14.14 | 14.20 | 9,709,852 | +0.09(+0.64%) |
Jul 15, 2013 | 14.23 | 14.32 | 14.09 | 14.11 | 0 | -0.16(-1.14%) |
Jul 12, 2013 | 14.10 | 14.27 | 14.08 | 14.27 | 0 | +0.15(+1.03%) |
Jul 11, 2013 | 14.11 | 14.14 | 13.95 | 14.13 | 0 | +0.16(+1.17%) |
Jul 10, 2013 | 13.37 | 14.11 | 13.37 | 13.96 | 0 | +0.55(+4.09%) |
Jul 09, 2013 | 13.20 | 13.48 | 13.17 | 13.42 | 0 | +0.45(+3.43%) |
Jul 08, 2013 | 13.16 | 13.20 | 12.89 | 12.97 | 11,850,459 | -0.07(-0.53%) |
Jul 05, 2013 | 12.95 | 13.12 | 12.83 | 13.04 | 0 | +0.19(+1.47%) |
Jul 03, 2013 | 12.64 | 12.89 | 12.57 | 12.85 | 0 | +0.15(+1.21%) |
Jul 02, 2013 | 12.66 | 12.84 | 12.58 | 12.70 | 0 | +0.00(+0.03%) |