Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.78 | 14.92 | 14.69 | 14.76 | 2,100,170,624 | -0.19(-1.24%) |
Sep 27, 2013 | 14.98 | 15.01 | 14.89 | 14.95 | 1,840,907,008 | -0.11(-0.71%) |
Sep 26, 2013 | 15.05 | 15.13 | 14.99 | 15.06 | 1,915,024,384 | +0.15(+0.97%) |
Sep 25, 2013 | 15.15 | 15.16 | 14.91 | 14.91 | 2,558,707,712 | -0.23(-1.55%) |
Sep 24, 2013 | 15.33 | 15.34 | 15.11 | 15.15 | 2,941,251,328 | -0.05(-0.31%) |
Sep 23, 2013 | 15.36 | 15.39 | 14.95 | 15.19 | 1,857,310,208 | +0.72(+4.97%) |
Sep 20, 2013 | 14.80 | 14.82 | 14.43 | 14.47 | 1,350,310,400 | -0.15(-1.04%) |
Sep 19, 2013 | 14.58 | 14.74 | 14.53 | 14.63 | 3,265,748,992 | +0.24(+1.64%) |
Sep 18, 2013 | 14.34 | 14.44 | 14.27 | 14.39 | 3,688,120,576 | +0.29(+2.06%) |
Sep 17, 2013 | 13.87 | 14.24 | 13.86 | 14.10 | 3,224,090,624 | +0.16(+1.16%) |
Sep 16, 2013 | 14.28 | 14.30 | 13.85 | 13.94 | 94,227,456 | -0.46(-3.18%) |
Sep 13, 2013 | 14.53 | 14.61 | 14.39 | 14.40 | 2,412,417,024 | -0.24(-1.65%) |
Sep 12, 2013 | 14.51 | 14.72 | 14.43 | 14.64 | 3,261,793,536 | +0.15(+1.06%) |
Sep 11, 2013 | 14.46 | 14.67 | 14.39 | 14.48 | 2,959,960,064 | -0.83(-5.44%) |
Sep 10, 2013 | 15.68 | 15.71 | 15.16 | 15.32 | 1,704,645,120 | -0.36(-2.28%) |
Sep 09, 2013 | 15.64 | 15.73 | 15.59 | 15.68 | 2,750,273,536 | +0.25(+1.60%) |
Sep 06, 2013 | 15.44 | 15.46 | 15.17 | 15.43 | 2,902,350,592 | +0.09(+0.60%) |
Sep 05, 2013 | 15.49 | 15.51 | 15.29 | 15.34 | 1,908,130,304 | -0.11(-0.69%) |
Sep 04, 2013 | 15.47 | 15.55 | 15.37 | 15.44 | 2,785,354,240 | +0.31(+2.07%) |
Sep 03, 2013 | 15.27 | 15.50 | 15.09 | 15.13 | 2,679,569,408 | +0.04(+0.28%) |
Aug 30, 2013 | 15.24 | 15.27 | 15.07 | 15.09 | 2,198,180,096 | -0.14(-0.91%) |
Aug 29, 2013 | 15.23 | 15.38 | 15.21 | 15.23 | 1,934,689,536 | +0.02(+0.16%) |
Aug 28, 2013 | 15.05 | 15.35 | 15.05 | 15.20 | 2,483,234,304 | +0.07(+0.47%) |
Aug 27, 2013 | 15.42 | 15.56 | 15.06 | 15.13 | 3,424,358,912 | -0.45(-2.86%) |
Aug 26, 2013 | 15.51 | 15.80 | 15.50 | 15.58 | 2,671,793,664 | +0.06(+0.39%) |
Aug 23, 2013 | 15.59 | 15.59 | 15.46 | 15.52 | 1,798,050,560 | -0.06(-0.39%) |
Aug 22, 2013 | 15.64 | 15.66 | 15.43 | 15.58 | 1,971,420,416 | +0.02(+0.12%) |
Aug 21, 2013 | 15.60 | 15.71 | 15.52 | 15.56 | 2,711,463,168 | +0.04(+0.26%) |
Aug 20, 2013 | 15.78 | 15.81 | 15.51 | 15.52 | 2,895,592,192 | -0.21(-1.31%) |
Aug 19, 2013 | 15.62 | 15.91 | 15.61 | 15.72 | 4,121,273,856 | +0.17(+1.08%) |
Aug 16, 2013 | 15.49 | 15.58 | 15.45 | 15.56 | 2,924,795,904 | +0.14(+0.89%) |
Aug 15, 2013 | 15.37 | 15.56 | 15.15 | 15.42 | 3,958,008,064 | -0.02(-0.12%) |
Aug 14, 2013 | 15.42 | 15.62 | 15.28 | 15.44 | 1,811,017,728 | +0.28(+1.82%) |
Aug 13, 2013 | 14.58 | 15.32 | 14.49 | 15.16 | 2,824,699,904 | +0.69(+4.75%) |
Aug 12, 2013 | 14.15 | 14.51 | 14.14 | 14.47 | 2,941,974,784 | +0.40(+2.84%) |
Aug 09, 2013 | 14.20 | 14.26 | 14.05 | 14.07 | 2,154,328,832 | -0.20(-1.42%) |
Aug 08, 2013 | 14.37 | 14.37 | 14.18 | 14.28 | 2,064,818,560 | -0.03(-0.20%) |
Aug 07, 2013 | 14.27 | 14.37 | 14.21 | 14.31 | 2,428,526,848 | -0.01(-0.06%) |
Aug 06, 2013 | 14.40 | 14.52 | 14.22 | 14.31 | 2,721,060,608 | -0.13(-0.89%) |
Aug 05, 2013 | 14.30 | 14.48 | 14.22 | 14.44 | 2,591,028,224 | +0.21(+1.49%) |
Aug 02, 2013 | 14.09 | 14.24 | 14.05 | 14.23 | 2,232,898,048 | +0.18(+1.28%) |
Aug 01, 2013 | 14.02 | 14.05 | 13.94 | 14.05 | 1,675,998,720 | +0.13(+0.92%) |
Jul 31, 2013 | 14.00 | 14.07 | 13.83 | 13.92 | 2,624,360,960 | -0.02(-0.17%) |
Jul 30, 2013 | 13.84 | 14.06 | 13.82 | 13.95 | 2,514,373,632 | +0.17(+1.24%) |
Jul 29, 2013 | 13.56 | 13.84 | 13.54 | 13.78 | 2,015,721,856 | +0.21(+1.54%) |
Jul 26, 2013 | 13.39 | 13.57 | 13.36 | 13.57 | 1,626,443,008 | +0.08(+0.57%) |
Jul 25, 2013 | 13.56 | 13.58 | 13.41 | 13.49 | 1,864,870,272 | -0.06(-0.46%) |
Jul 24, 2013 | 13.50 | 13.68 | 13.39 | 13.55 | 515,124,736 | +0.66(+5.14%) |
Jul 23, 2013 | 13.11 | 13.14 | 12.88 | 12.89 | 3,001,716,992 | -0.23(-1.72%) |
Jul 22, 2013 | 13.21 | 13.22 | 13.09 | 13.12 | 1,688,558,336 | +0.04(+0.32%) |
Jul 19, 2013 | 13.32 | 13.35 | 13.06 | 13.07 | 2,183,638,016 | -0.21(-1.58%) |
Jul 18, 2013 | 13.33 | 13.38 | 13.25 | 13.28 | 1,778,614,144 | +0.04(+0.34%) |
Jul 17, 2013 | 13.22 | 13.30 | 13.17 | 13.24 | 1,617,000,576 | +0.00(+0.02%) |
Jul 16, 2013 | 13.12 | 13.25 | 13.05 | 13.24 | 1,759,592,832 | +0.09(+0.65%) |
Jul 15, 2013 | 13.08 | 13.27 | 13.07 | 13.15 | 1,965,824,768 | +0.03(+0.22%) |
Jul 12, 2013 | 13.16 | 13.22 | 13.03 | 13.12 | 2,271,737,088 | -0.02(-0.18%) |
Jul 11, 2013 | 13.01 | 13.18 | 12.96 | 13.15 | 2,651,459,840 | +0.20(+1.56%) |
Jul 10, 2013 | 12.91 | 13.07 | 12.87 | 12.94 | 2,286,708,480 | -0.05(-0.38%) |
Jul 09, 2013 | 12.72 | 13.03 | 12.63 | 12.99 | 2,865,108,992 | +0.22(+1.76%) |
Jul 08, 2013 | 12.92 | 12.95 | 12.63 | 12.77 | 2,422,679,552 | -0.07(-0.57%) |
Jul 05, 2013 | 12.93 | 13.02 | 12.78 | 12.84 | 2,226,731,776 | -0.10(-0.80%) |
Jul 03, 2013 | 12.95 | 13.01 | 12.84 | 12.95 | 1,957,793,024 | +0.07(+0.55%) |
Jul 02, 2013 | 12.61 | 12.97 | 12.60 | 12.88 | 3,818,135,552 | +0.29(+2.27%) |