Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.97 | 15.19 | 14.89 | 15.09 | 18,019,490 | -0.06(-0.39%) |
Sep 27, 2013 | 15.21 | 15.30 | 14.96 | 15.15 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.37 | 15.41 | 15.13 | 15.29 | 19,563,560 | -0.06(-0.39%) |
Sep 25, 2013 | 14.87 | 15.44 | 14.85 | 15.35 | 40,276,500 | +0.34(+2.26%) |
Sep 24, 2013 | 14.91 | 15.08 | 14.59 | 15.01 | 103,175,232 | +1.25(+9.09%) |
Sep 23, 2013 | 13.66 | 13.83 | 13.62 | 13.76 | 12,385,271 | +0.05(+0.38%) |
Sep 20, 2013 | 13.83 | 13.98 | 13.68 | 13.71 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.01 | 14.14 | 13.84 | 13.84 | 9,283,107 | -0.11(-0.80%) |
Sep 18, 2013 | 13.68 | 13.97 | 13.62 | 13.96 | 12,388,101 | +0.27(+1.95%) |
Sep 17, 2013 | 13.73 | 13.77 | 13.66 | 13.69 | 12,257,256 | -0.04(-0.28%) |
Sep 16, 2013 | 13.84 | 13.91 | 13.69 | 13.73 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.72 | 13.79 | 13.56 | 13.69 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.73 | 13.77 | 13.62 | 13.71 | 10,331,301 | +0.00(+0.00%) |
Sep 11, 2013 | 13.76 | 13.80 | 13.56 | 13.71 | 13,188,717 | -0.04(-0.31%) |
Sep 10, 2013 | 13.49 | 13.76 | 13.46 | 13.75 | 10,023,115 | +0.34(+2.53%) |
Sep 09, 2013 | 13.37 | 13.44 | 13.31 | 13.41 | 11,607,033 | +0.06(+0.48%) |
Sep 06, 2013 | 13.50 | 13.51 | 13.21 | 13.35 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.45 | 13.51 | 13.36 | 13.49 | 10,857,879 | +0.05(+0.38%) |
Sep 04, 2013 | 12.99 | 13.44 | 12.98 | 13.44 | 17,429,528 | +0.43(+3.34%) |
Sep 03, 2013 | 13.08 | 13.16 | 12.90 | 13.00 | 10,093,159 | +0.09(+0.67%) |
Aug 30, 2013 | 13.00 | 13.01 | 12.78 | 12.92 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.84 | 13.04 | 12.82 | 13.03 | 14,116,202 | +0.15(+1.17%) |
Aug 28, 2013 | 12.95 | 13.03 | 12.88 | 12.88 | 14,469,385 | -0.09(-0.69%) |
Aug 27, 2013 | 13.17 | 13.19 | 12.93 | 12.97 | 12,170,384 | -0.33(-2.47%) |
Aug 26, 2013 | 13.43 | 13.49 | 13.26 | 13.30 | 8,833,614 | -0.15(-1.09%) |
Aug 23, 2013 | 13.55 | 13.55 | 13.37 | 13.44 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.43 | 13.55 | 13.41 | 13.48 | 11,096,005 | +0.09(+0.71%) |
Aug 21, 2013 | 13.34 | 13.54 | 13.29 | 13.38 | 13,402,528 | -0.01(-0.06%) |
Aug 20, 2013 | 13.33 | 13.44 | 13.23 | 13.39 | 10,779,567 | +0.09(+0.71%) |
Aug 19, 2013 | 13.25 | 13.41 | 13.12 | 13.30 | 18,667,890 | -0.06(-0.45%) |
Aug 16, 2013 | 13.01 | 13.73 | 12.86 | 13.36 | 0 | +0.25(+1.92%) |
Aug 15, 2013 | 13.19 | 13.33 | 13.07 | 13.10 | 12,917,508 | -0.35(-2.57%) |
Aug 14, 2013 | 13.37 | 13.49 | 13.27 | 13.45 | 15,069,078 | +0.00(+0.00%) |
Aug 13, 2013 | 13.48 | 13.50 | 13.19 | 13.45 | 9,112,772 | +0.07(+0.51%) |
Aug 12, 2013 | 13.36 | 13.47 | 13.32 | 13.38 | 10,108,232 | -0.02(-0.13%) |
Aug 09, 2013 | 13.31 | 13.42 | 13.23 | 13.40 | 12,536,316 | +0.02(+0.13%) |
Aug 08, 2013 | 13.70 | 13.70 | 13.32 | 13.38 | 23,292,940 | -0.21(-1.51%) |
Aug 07, 2013 | 13.74 | 13.82 | 13.58 | 13.59 | 13,581,715 | -0.23(-1.67%) |
Aug 06, 2013 | 13.79 | 13.93 | 13.74 | 13.82 | 10,338,326 | +0.05(+0.37%) |
Aug 05, 2013 | 13.84 | 13.97 | 13.72 | 13.77 | 9,470,651 | -0.19(-1.35%) |
Aug 02, 2013 | 13.99 | 14.04 | 13.87 | 13.96 | 12,559,181 | -0.15(-1.03%) |
Aug 01, 2013 | 14.07 | 14.23 | 14.01 | 14.10 | 11,788,497 | +0.15(+1.07%) |
Jul 31, 2013 | 13.91 | 14.07 | 13.84 | 13.95 | 11,864,100 | +0.04(+0.28%) |
Jul 30, 2013 | 13.85 | 14.07 | 13.81 | 13.91 | 0 | +0.21(+1.56%) |
Jul 29, 2013 | 13.72 | 13.87 | 13.68 | 13.70 | 0 | -0.09(-0.68%) |
Jul 26, 2013 | 13.66 | 13.79 | 13.61 | 13.79 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 13.73 | 13.84 | 13.61 | 13.79 | 7,680,789 | +0.03(+0.19%) |
Jul 24, 2013 | 13.96 | 14.06 | 13.72 | 13.77 | 9,846,082 | -0.14(-0.98%) |
Jul 23, 2013 | 14.01 | 14.12 | 13.88 | 13.90 | 0 | -0.08(-0.55%) |
Jul 22, 2013 | 14.14 | 14.29 | 13.91 | 13.98 | 10,489,267 | -0.18(-1.27%) |
Jul 19, 2013 | 14.23 | 14.23 | 14.02 | 14.16 | 9,469,446 | +0.00(+0.00%) |
Jul 18, 2013 | 14.23 | 14.28 | 14.03 | 14.16 | 12,464,112 | -0.09(-0.60%) |
Jul 17, 2013 | 14.23 | 14.35 | 14.17 | 14.25 | 9,196,468 | +0.07(+0.51%) |
Jul 16, 2013 | 14.15 | 14.29 | 14.11 | 14.17 | 9,728,461 | +0.09(+0.64%) |
Jul 15, 2013 | 14.20 | 14.30 | 14.07 | 14.08 | 0 | -0.16(-1.14%) |
Jul 12, 2013 | 14.07 | 14.25 | 14.05 | 14.25 | 0 | +0.15(+1.03%) |
Jul 11, 2013 | 14.08 | 14.11 | 13.92 | 14.10 | 0 | +0.16(+1.17%) |
Jul 10, 2013 | 13.34 | 14.08 | 13.34 | 13.94 | 0 | +0.55(+4.09%) |
Jul 09, 2013 | 13.18 | 13.45 | 13.14 | 13.39 | 0 | +0.44(+3.43%) |
Jul 08, 2013 | 13.13 | 13.18 | 12.86 | 12.95 | 11,873,170 | -0.07(-0.53%) |
Jul 05, 2013 | 12.93 | 13.09 | 12.80 | 13.01 | 0 | +0.19(+1.47%) |
Jul 03, 2013 | 12.61 | 12.87 | 12.54 | 12.83 | 0 | +0.15(+1.21%) |
Jul 02, 2013 | 12.64 | 12.82 | 12.55 | 12.67 | 0 | +0.00(+0.03%) |