Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.37 | 15.57 | 15.36 | 15.40 | 12,717,414 | -0.02(-0.11%) |
Oct 30, 2013 | 15.54 | 15.60 | 15.30 | 15.42 | 7,508,832 | -0.11(-0.72%) |
Oct 29, 2013 | 15.39 | 15.64 | 15.32 | 15.53 | 13,494,337 | +0.24(+1.55%) |
Oct 28, 2013 | 15.24 | 15.36 | 15.24 | 15.29 | 8,647,510 | +0.02(+0.14%) |
Oct 25, 2013 | 15.30 | 15.33 | 15.14 | 15.27 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.24 | 15.39 | 15.13 | 15.37 | 14,028,663 | +0.36(+2.41%) |
Oct 23, 2013 | 15.46 | 15.51 | 14.94 | 15.01 | 17,262,622 | -0.58(-3.71%) |
Oct 22, 2013 | 15.47 | 15.61 | 15.40 | 15.59 | 12,502,274 | +0.17(+1.12%) |
Oct 21, 2013 | 15.61 | 15.61 | 15.37 | 15.41 | 10,154,256 | -0.16(-1.00%) |
Oct 18, 2013 | 15.55 | 15.61 | 15.47 | 15.57 | 10,375,282 | -0.03(-0.19%) |
Oct 17, 2013 | 15.29 | 15.63 | 15.28 | 15.60 | 13,318,135 | +0.11(+0.70%) |
Oct 16, 2013 | 15.42 | 15.67 | 15.39 | 15.49 | 15,476,546 | +0.12(+0.78%) |
Oct 15, 2013 | 15.59 | 15.67 | 15.36 | 15.37 | 13,498,199 | -0.24(-1.55%) |
Oct 14, 2013 | 15.42 | 15.68 | 15.29 | 15.61 | 11,040,357 | +0.09(+0.56%) |
Oct 11, 2013 | 15.30 | 15.60 | 15.24 | 15.52 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.08 | 15.46 | 15.05 | 15.42 | 12,618,676 | +0.47(+3.14%) |
Oct 09, 2013 | 15.15 | 15.16 | 14.79 | 14.95 | 16,164,367 | -0.14(-0.94%) |
Oct 08, 2013 | 15.29 | 15.46 | 15.00 | 15.10 | 19,322,534 | -0.23(-1.52%) |
Oct 07, 2013 | 14.95 | 15.51 | 14.88 | 15.33 | 19,160,588 | +0.18(+1.17%) |
Oct 04, 2013 | 14.95 | 15.23 | 14.93 | 15.15 | 12,786,352 | +0.21(+1.38%) |
Oct 03, 2013 | 15.09 | 15.10 | 14.87 | 14.95 | 15,090,574 | -0.16(-1.03%) |
Oct 02, 2013 | 15.02 | 15.28 | 14.92 | 15.10 | 18,776,774 | +0.03(+0.23%) |
Oct 01, 2013 | 15.16 | 15.17 | 14.90 | 15.07 | 15,411,554 | -0.05(-0.35%) |
Sep 30, 2013 | 15.01 | 15.23 | 14.92 | 15.12 | 17,981,524 | -0.06(-0.39%) |
Sep 27, 2013 | 15.24 | 15.33 | 14.99 | 15.18 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.40 | 15.44 | 15.16 | 15.33 | 19,522,342 | -0.06(-0.39%) |
Sep 25, 2013 | 14.90 | 15.47 | 14.88 | 15.39 | 40,191,644 | +0.34(+2.26%) |
Sep 24, 2013 | 14.95 | 15.11 | 14.62 | 15.05 | 102,957,856 | +1.25(+9.09%) |
Sep 23, 2013 | 13.69 | 13.86 | 13.65 | 13.79 | 12,359,176 | +0.05(+0.38%) |
Sep 20, 2013 | 13.86 | 14.01 | 13.70 | 13.74 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.04 | 14.17 | 13.87 | 13.87 | 9,263,548 | -0.11(-0.80%) |
Sep 18, 2013 | 13.70 | 14.00 | 13.64 | 13.98 | 12,362,001 | +0.27(+1.95%) |
Sep 17, 2013 | 13.76 | 13.80 | 13.69 | 13.72 | 12,231,431 | -0.04(-0.28%) |
Sep 16, 2013 | 13.87 | 13.94 | 13.72 | 13.76 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.75 | 13.82 | 13.59 | 13.72 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.76 | 13.80 | 13.65 | 13.74 | 10,309,534 | +0.00(+0.00%) |
Sep 11, 2013 | 13.79 | 13.83 | 13.59 | 13.74 | 13,160,930 | -0.04(-0.31%) |
Sep 10, 2013 | 13.51 | 13.79 | 13.49 | 13.78 | 10,001,997 | +0.34(+2.53%) |
Sep 09, 2013 | 13.39 | 13.47 | 13.33 | 13.44 | 11,582,578 | +0.06(+0.48%) |
Sep 06, 2013 | 13.53 | 13.54 | 13.24 | 13.38 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.48 | 13.54 | 13.39 | 13.52 | 10,835,003 | +0.05(+0.38%) |
Sep 04, 2013 | 13.01 | 13.47 | 13.01 | 13.47 | 17,392,804 | +0.44(+3.34%) |
Sep 03, 2013 | 13.11 | 13.19 | 12.93 | 13.03 | 10,071,894 | +0.09(+0.67%) |
Aug 30, 2013 | 13.02 | 13.04 | 12.81 | 12.95 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.87 | 13.07 | 12.85 | 13.06 | 14,086,461 | +0.15(+1.17%) |
Aug 28, 2013 | 12.98 | 13.06 | 12.90 | 12.91 | 14,438,900 | -0.09(-0.69%) |
Aug 27, 2013 | 13.20 | 13.22 | 12.95 | 13.00 | 12,144,742 | -0.33(-2.47%) |
Aug 26, 2013 | 13.45 | 13.52 | 13.29 | 13.32 | 8,815,002 | -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 | 13.44 | 13.51 | 11,072,626 | +0.09(+0.71%) |
Aug 21, 2013 | 13.37 | 13.57 | 13.32 | 13.41 | 13,374,290 | -0.01(-0.06%) |
Aug 20, 2013 | 13.36 | 13.47 | 13.26 | 13.42 | 10,756,855 | +0.09(+0.71%) |
Aug 19, 2013 | 13.28 | 13.44 | 13.14 | 13.32 | 18,628,558 | -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 | 12,890,292 | -0.35(-2.57%) |
Aug 14, 2013 | 13.40 | 13.52 | 13.30 | 13.48 | 15,037,329 | +0.00(+0.00%) |
Aug 13, 2013 | 13.50 | 13.53 | 13.21 | 13.48 | 9,093,572 | +0.07(+0.51%) |
Aug 12, 2013 | 13.38 | 13.50 | 13.35 | 13.41 | 10,086,935 | -0.02(-0.13%) |
Aug 09, 2013 | 13.33 | 13.44 | 13.26 | 13.43 | 12,509,903 | +0.02(+0.13%) |
Aug 08, 2013 | 13.73 | 13.73 | 13.35 | 13.41 | 23,243,864 | -0.21(-1.51%) |
Aug 07, 2013 | 13.77 | 13.85 | 13.61 | 13.62 | 13,553,099 | -0.23(-1.67%) |
Aug 06, 2013 | 13.82 | 13.95 | 13.77 | 13.85 | 10,316,544 | +0.05(+0.37%) |
Aug 05, 2013 | 13.86 | 14.00 | 13.75 | 13.80 | 9,450,697 | -0.19(-1.35%) |
Aug 02, 2013 | 14.02 | 14.07 | 13.90 | 13.98 | 12,532,720 | -0.15(-1.03%) |