Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.96 | 17.47 | 16.86 | 17.35 | 43,258,408 | +0.28(+1.67%) |
Oct 30, 2013 | 17.28 | 17.31 | 16.95 | 17.06 | 32,937,424 | -0.10(-0.60%) |
Oct 29, 2013 | 16.70 | 17.17 | 16.61 | 17.17 | 52,299,532 | +0.76(+4.64%) |
Oct 28, 2013 | 16.21 | 16.44 | 15.99 | 16.41 | 20,139,942 | +0.14(+0.84%) |
Oct 25, 2013 | 16.60 | 16.67 | 16.21 | 16.27 | 0 | -0.25(-1.49%) |
Oct 24, 2013 | 16.12 | 16.60 | 16.09 | 16.51 | 30,816,726 | +0.27(+1.69%) |
Oct 23, 2013 | 16.18 | 16.28 | 16.04 | 16.24 | 39,980,756 | -0.21(-1.25%) |
Oct 22, 2013 | 16.39 | 16.62 | 16.09 | 16.45 | 49,258,708 | +0.19(+1.18%) |
Oct 21, 2013 | 16.71 | 16.82 | 16.20 | 16.25 | 45,676,160 | -0.46(-2.72%) |
Oct 18, 2013 | 16.85 | 16.93 | 16.64 | 16.71 | 35,638,104 | -0.11(-0.68%) |
Oct 17, 2013 | 16.68 | 16.84 | 16.43 | 16.82 | 41,438,304 | +0.18(+1.09%) |
Oct 16, 2013 | 16.76 | 16.98 | 16.59 | 16.64 | 49,690,572 | +0.04(+0.24%) |
Oct 15, 2013 | 16.76 | 17.10 | 16.52 | 16.60 | 64,188,772 | -0.15(-0.88%) |
Oct 14, 2013 | 16.26 | 16.83 | 15.87 | 16.75 | 64,000,216 | +0.23(+1.37%) |
Oct 11, 2013 | 17.55 | 17.67 | 16.25 | 16.52 | 0 | -1.56(-8.63%) |
Oct 10, 2013 | 18.02 | 18.24 | 17.72 | 18.08 | 77,255,752 | +0.27(+1.54%) |
Oct 09, 2013 | 17.69 | 18.10 | 16.83 | 17.81 | 68,922,576 | +0.22(+1.25%) |
Oct 08, 2013 | 18.25 | 18.30 | 17.40 | 17.59 | 58,028,788 | -0.55(-3.03%) |
Oct 07, 2013 | 18.42 | 18.50 | 18.13 | 18.14 | 63,099,996 | +0.01(+0.08%) |
Oct 04, 2013 | 17.74 | 18.20 | 17.67 | 18.12 | 48,998,336 | +0.45(+2.53%) |
Oct 03, 2013 | 17.60 | 17.76 | 17.04 | 17.68 | 59,997,004 | +0.34(+1.98%) |
Oct 02, 2013 | 17.32 | 17.79 | 17.22 | 17.33 | 49,863,848 | +0.05(+0.31%) |
Oct 01, 2013 | 17.21 | 17.42 | 17.02 | 17.28 | 33,568,820 | +0.14(+0.81%) |
Sep 30, 2013 | 17.00 | 17.31 | 16.82 | 17.14 | 30,624,018 | -0.15(-0.86%) |
Sep 27, 2013 | 17.14 | 17.61 | 17.08 | 17.29 | 0 | +0.15(+0.86%) |
Sep 26, 2013 | 17.00 | 17.20 | 16.86 | 17.14 | 50,026,804 | +0.49(+2.95%) |
Sep 25, 2013 | 16.74 | 16.86 | 16.62 | 16.65 | 45,231,432 | -0.07(-0.41%) |
Sep 24, 2013 | 16.81 | 16.84 | 16.51 | 16.72 | 35,340,380 | -0.01(-0.06%) |
Sep 23, 2013 | 16.91 | 17.02 | 16.43 | 16.73 | 31,006,008 | -0.18(-1.04%) |
Sep 20, 2013 | 16.92 | 17.16 | 16.81 | 16.91 | 0 | +0.07(+0.40%) |
Sep 19, 2013 | 17.18 | 17.26 | 16.70 | 16.84 | 44,320,320 | -0.10(-0.60%) |
Sep 18, 2013 | 16.56 | 16.98 | 16.51 | 16.94 | 44,292,080 | +0.42(+2.52%) |
Sep 17, 2013 | 16.16 | 16.55 | 15.93 | 16.52 | 33,030,930 | +0.39(+2.43%) |
Sep 16, 2013 | 16.29 | 16.38 | 16.10 | 16.13 | 36,446,752 | +0.23(+1.45%) |
Sep 13, 2013 | 15.70 | 15.94 | 15.38 | 15.90 | 0 | +0.00(+0.03%) |
Sep 12, 2013 | 16.21 | 16.53 | 15.83 | 15.90 | 56,754,584 | -0.28(-1.76%) |
Sep 11, 2013 | 15.99 | 16.29 | 15.70 | 16.18 | 49,405,664 | +0.23(+1.41%) |
Sep 10, 2013 | 15.60 | 16.34 | 15.57 | 15.96 | 82,261,008 | +0.63(+4.13%) |
Sep 09, 2013 | 15.11 | 15.40 | 15.01 | 15.32 | 33,295,460 | +0.35(+2.33%) |
Sep 06, 2013 | 14.95 | 15.07 | 14.68 | 14.97 | 0 | +0.09(+0.59%) |
Sep 05, 2013 | 14.67 | 14.92 | 14.66 | 14.89 | 39,431,356 | +0.41(+2.83%) |
Sep 04, 2013 | 14.69 | 14.98 | 14.17 | 14.48 | 119,729,104 | +0.73(+5.30%) |
Sep 03, 2013 | 13.52 | 13.88 | 13.44 | 13.75 | 37,745,244 | +0.43(+3.24%) |
Aug 30, 2013 | 13.34 | 13.42 | 13.05 | 13.32 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 12.98 | 13.48 | 12.98 | 13.32 | 24,170,518 | +0.32(+2.49%) |
Aug 28, 2013 | 12.93 | 13.10 | 12.82 | 12.99 | 36,779,764 | +0.06(+0.46%) |
Aug 27, 2013 | 13.31 | 13.34 | 12.81 | 12.93 | 40,635,188 | -0.59(-4.36%) |
Aug 26, 2013 | 13.64 | 13.66 | 13.46 | 13.52 | 16,630,478 | -0.08(-0.58%) |
Aug 23, 2013 | 13.65 | 13.67 | 13.47 | 13.60 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 13.49 | 13.82 | 13.48 | 13.60 | 15,373,487 | +0.23(+1.69%) |
Aug 21, 2013 | 13.55 | 13.64 | 13.31 | 13.37 | 30,258,996 | -0.17(-1.23%) |
Aug 20, 2013 | 13.55 | 13.65 | 13.39 | 13.54 | 24,846,148 | +0.00(+0.00%) |
Aug 19, 2013 | 13.74 | 13.77 | 13.51 | 13.54 | 25,961,370 | -0.20(-1.46%) |
Aug 16, 2013 | 13.90 | 14.08 | 13.74 | 13.74 | 0 | -0.12(-0.88%) |
Aug 15, 2013 | 14.14 | 14.14 | 13.71 | 13.87 | 54,531,140 | -0.68(-4.66%) |
Aug 14, 2013 | 14.54 | 14.79 | 14.30 | 14.54 | 48,297,576 | -0.15(-1.00%) |
Aug 13, 2013 | 13.88 | 14.70 | 13.82 | 14.69 | 86,037,696 | +1.12(+8.24%) |
Aug 12, 2013 | 13.69 | 13.88 | 13.51 | 13.57 | 35,957,012 | -0.16(-1.14%) |
Aug 09, 2013 | 13.49 | 14.25 | 13.48 | 13.73 | 65,863,212 | +0.04(+0.29%) |
Aug 08, 2013 | 13.55 | 13.79 | 13.36 | 13.69 | 40,192,532 | +0.14(+1.01%) |
Aug 07, 2013 | 13.74 | 13.78 | 13.35 | 13.55 | 35,397,992 | -0.32(-2.33%) |
Aug 06, 2013 | 13.89 | 13.97 | 13.68 | 13.88 | 29,570,814 | -0.03(-0.24%) |
Aug 05, 2013 | 13.26 | 13.91 | 13.25 | 13.91 | 44,575,864 | +0.66(+4.99%) |
Aug 02, 2013 | 13.25 | 13.35 | 13.08 | 13.25 | 27,006,416 | -0.07(-0.55%) |