Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.15 | 14.56 | 14.05 | 14.37 | 8,594,356 | -0.06(-0.42%) |
Sep 27, 2013 | 14.68 | 14.75 | 14.32 | 14.43 | 11,381,683 | -0.36(-2.41%) |
Sep 26, 2013 | 14.99 | 15.03 | 14.70 | 14.79 | 7,288,599 | -0.17(-1.16%) |
Sep 25, 2013 | 15.07 | 15.24 | 14.70 | 14.97 | 8,602,310 | +0.07(+0.47%) |
Sep 24, 2013 | 14.64 | 15.20 | 14.50 | 14.90 | 13,494,035 | +0.30(+2.09%) |
Sep 23, 2013 | 14.91 | 14.92 | 14.41 | 14.59 | 10,539,703 | -0.32(-2.16%) |
Sep 20, 2013 | 15.33 | 15.35 | 14.78 | 14.91 | 14,480,168 | -0.39(-2.56%) |
Sep 19, 2013 | 15.67 | 15.96 | 15.24 | 15.31 | 13,340,801 | -0.27(-1.73%) |
Sep 18, 2013 | 14.77 | 15.72 | 14.46 | 15.57 | 17,602,082 | +0.81(+5.47%) |
Sep 17, 2013 | 14.88 | 15.07 | 14.68 | 14.77 | 6,956,255 | -0.12(-0.82%) |
Sep 16, 2013 | 14.85 | 15.07 | 14.35 | 14.89 | 19,445,834 | +0.54(+3.75%) |
Sep 13, 2013 | 14.36 | 14.49 | 14.14 | 14.35 | 5,430,959 | -0.01(-0.06%) |
Sep 12, 2013 | 14.37 | 14.98 | 14.32 | 14.36 | 10,716,613 | -0.05(-0.36%) |
Sep 11, 2013 | 14.13 | 14.55 | 14.12 | 14.41 | 8,644,326 | +0.26(+1.84%) |
Sep 10, 2013 | 14.52 | 14.52 | 14.15 | 14.15 | 11,551,327 | -0.30(-2.04%) |
Sep 09, 2013 | 13.47 | 14.55 | 13.47 | 14.45 | 18,429,252 | +1.01(+7.50%) |
Sep 06, 2013 | 13.55 | 13.75 | 13.33 | 13.44 | 10,519,683 | +0.19(+1.44%) |
Sep 05, 2013 | 13.37 | 13.44 | 13.15 | 13.25 | 8,694,641 | -0.06(-0.46%) |
Sep 04, 2013 | 13.38 | 13.57 | 13.23 | 13.31 | 11,549,453 | -0.06(-0.45%) |
Sep 03, 2013 | 13.54 | 13.71 | 13.36 | 13.37 | 10,468,303 | +0.00(+0.00%) |
Aug 30, 2013 | 13.79 | 13.79 | 13.32 | 13.37 | 9,078,846 | -0.41(-2.96%) |
Aug 29, 2013 | 13.37 | 13.93 | 13.34 | 13.78 | 10,643,366 | +0.42(+3.12%) |
Aug 28, 2013 | 13.50 | 13.52 | 13.17 | 13.36 | 11,896,777 | -0.18(-1.35%) |
Aug 27, 2013 | 13.79 | 13.88 | 13.49 | 13.54 | 11,020,195 | -0.49(-3.47%) |
Aug 26, 2013 | 13.92 | 14.54 | 13.71 | 14.03 | 7,712,583 | +0.08(+0.56%) |
Aug 23, 2013 | 14.27 | 14.27 | 13.57 | 13.95 | 11,646,567 | -0.23(-1.59%) |
Aug 22, 2013 | 14.04 | 14.42 | 13.99 | 14.18 | 7,410,482 | +0.19(+1.37%) |
Aug 21, 2013 | 13.97 | 14.31 | 13.87 | 13.98 | 15,080,419 | -0.08(-0.56%) |
Aug 20, 2013 | 13.75 | 14.17 | 13.63 | 14.06 | 11,429,023 | +0.47(+3.45%) |
Aug 19, 2013 | 14.38 | 14.38 | 13.52 | 13.59 | 16,177,295 | -0.55(-3.87%) |
Aug 16, 2013 | 13.90 | 14.46 | 13.86 | 14.14 | 26,166,216 | +0.32(+2.33%) |
Aug 15, 2013 | 12.73 | 13.98 | 12.36 | 13.82 | 30,881,170 | +0.69(+5.29%) |
Aug 14, 2013 | 13.28 | 13.29 | 12.97 | 13.12 | 14,858,053 | -0.23(-1.69%) |
Aug 13, 2013 | 13.71 | 13.71 | 13.12 | 13.35 | 18,354,890 | -0.31(-2.29%) |
Aug 12, 2013 | 13.59 | 13.83 | 13.56 | 13.66 | 11,376,747 | +0.05(+0.38%) |
Aug 09, 2013 | 13.65 | 13.75 | 13.41 | 13.61 | 12,402,221 | -0.08(-0.57%) |
Aug 08, 2013 | 13.92 | 13.98 | 13.65 | 13.69 | 10,174,276 | -0.02(-0.13%) |
Aug 07, 2013 | 13.99 | 13.99 | 13.60 | 13.71 | 14,258,878 | -0.36(-2.53%) |
Aug 06, 2013 | 14.56 | 14.58 | 14.04 | 14.06 | 12,431,465 | -0.58(-3.97%) |
Aug 05, 2013 | 14.88 | 14.90 | 14.38 | 14.65 | 12,471,120 | -0.31(-2.09%) |
Aug 02, 2013 | 14.57 | 15.02 | 14.53 | 14.96 | 11,867,735 | +0.43(+2.99%) |
Aug 01, 2013 | 14.64 | 14.71 | 14.31 | 14.52 | 10,131,025 | +0.12(+0.84%) |
Jul 31, 2013 | 14.02 | 14.71 | 13.95 | 14.40 | 18,499,536 | +0.39(+2.78%) |
Jul 30, 2013 | 14.34 | 14.44 | 13.98 | 14.01 | 20,769,142 | -0.18(-1.28%) |
Jul 29, 2013 | 14.07 | 14.46 | 14.07 | 14.19 | 15,796,278 | +0.03(+0.18%) |
Jul 26, 2013 | 14.30 | 14.57 | 14.06 | 14.17 | 20,837,986 | -0.16(-1.15%) |
Jul 25, 2013 | 14.80 | 14.90 | 13.97 | 14.33 | 36,640,232 | -1.65(-10.30%) |
Jul 24, 2013 | 16.73 | 16.92 | 15.72 | 15.98 | 14,897,764 | -0.77(-4.60%) |
Jul 23, 2013 | 16.63 | 16.84 | 16.55 | 16.75 | 5,412,723 | +0.17(+1.04%) |
Jul 22, 2013 | 16.86 | 16.89 | 16.34 | 16.58 | 8,998,501 | -0.19(-1.14%) |
Jul 19, 2013 | 16.52 | 16.89 | 16.44 | 16.77 | 5,841,696 | +0.22(+1.31%) |
Jul 18, 2013 | 16.91 | 17.05 | 16.49 | 16.55 | 6,774,230 | -0.32(-1.92%) |
Jul 17, 2013 | 16.69 | 17.14 | 16.44 | 16.87 | 7,769,933 | +0.18(+1.06%) |
Jul 16, 2013 | 16.90 | 17.29 | 16.56 | 16.70 | 10,921,991 | -0.23(-1.33%) |
Jul 15, 2013 | 17.50 | 17.57 | 16.80 | 16.92 | 8,594,082 | -0.59(-3.36%) |
Jul 12, 2013 | 17.67 | 17.81 | 17.35 | 17.51 | 6,019,110 | -0.15(-0.83%) |
Jul 11, 2013 | 17.42 | 17.75 | 17.28 | 17.66 | 14,512,539 | +1.19(+7.20%) |
Jul 10, 2013 | 16.52 | 16.72 | 16.26 | 16.47 | 7,881,273 | -0.03(-0.16%) |
Jul 09, 2013 | 15.77 | 16.70 | 15.77 | 16.50 | 15,059,125 | +0.86(+5.48%) |
Jul 08, 2013 | 16.17 | 16.28 | 15.60 | 15.64 | 9,761,027 | -0.46(-2.85%) |
Jul 05, 2013 | 16.72 | 16.72 | 15.82 | 16.10 | 9,063,760 | -0.48(-2.92%) |
Jul 03, 2013 | 16.34 | 16.63 | 16.33 | 16.58 | 3,524,130 | +0.13(+0.79%) |
Jul 02, 2013 | 16.48 | 16.73 | 16.34 | 16.45 | 8,958,256 | -0.10(-0.58%) |