Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.40 | 15.60 | 15.39 | 15.43 | 12,694,270 | -0.02(-0.11%) |
Oct 30, 2013 | 15.57 | 15.63 | 15.33 | 15.44 | 7,495,168 | -0.11(-0.72%) |
Oct 29, 2013 | 15.42 | 15.67 | 15.35 | 15.56 | 13,469,779 | +0.24(+1.55%) |
Oct 28, 2013 | 15.27 | 15.39 | 15.27 | 15.32 | 8,631,773 | +0.02(+0.14%) |
Oct 25, 2013 | 15.33 | 15.35 | 15.17 | 15.30 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.27 | 15.42 | 15.15 | 15.40 | 14,003,133 | +0.36(+2.41%) |
Oct 23, 2013 | 15.48 | 15.54 | 14.96 | 15.03 | 17,231,206 | -0.58(-3.71%) |
Oct 22, 2013 | 15.50 | 15.64 | 15.43 | 15.61 | 12,479,522 | +0.17(+1.12%) |
Oct 21, 2013 | 15.64 | 15.64 | 15.40 | 15.44 | 10,135,778 | -0.16(-1.00%) |
Oct 18, 2013 | 15.58 | 15.64 | 15.50 | 15.60 | 10,356,401 | -0.03(-0.19%) |
Oct 17, 2013 | 15.32 | 15.66 | 15.31 | 15.63 | 13,293,899 | +0.11(+0.70%) |
Oct 16, 2013 | 15.45 | 15.70 | 15.41 | 15.52 | 15,448,381 | +0.12(+0.78%) |
Oct 15, 2013 | 15.62 | 15.70 | 15.39 | 15.40 | 13,473,635 | -0.24(-1.55%) |
Oct 14, 2013 | 15.45 | 15.71 | 15.32 | 15.64 | 11,020,265 | +0.09(+0.56%) |
Oct 11, 2013 | 15.33 | 15.63 | 15.27 | 15.55 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.10 | 15.49 | 15.08 | 15.45 | 12,595,713 | +0.47(+3.14%) |
Oct 09, 2013 | 15.18 | 15.19 | 14.82 | 14.98 | 16,134,951 | -0.14(-0.94%) |
Oct 08, 2013 | 15.32 | 15.48 | 15.03 | 15.12 | 19,287,370 | -0.23(-1.52%) |
Oct 07, 2013 | 14.98 | 15.53 | 14.90 | 15.36 | 19,125,718 | +0.18(+1.17%) |
Oct 04, 2013 | 14.97 | 15.26 | 14.96 | 15.18 | 12,763,083 | +0.21(+1.39%) |
Oct 03, 2013 | 15.12 | 15.13 | 14.90 | 14.97 | 15,063,112 | -0.16(-1.03%) |
Oct 02, 2013 | 15.04 | 15.31 | 14.95 | 15.13 | 18,742,604 | +0.03(+0.23%) |
Oct 01, 2013 | 15.19 | 15.20 | 14.93 | 15.09 | 15,383,508 | -0.05(-0.35%) |
Sep 30, 2013 | 15.03 | 15.25 | 14.95 | 15.15 | 17,948,802 | -0.06(-0.39%) |
Sep 27, 2013 | 15.27 | 15.36 | 15.01 | 15.21 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.43 | 15.47 | 15.19 | 15.35 | 19,486,814 | -0.06(-0.39%) |
Sep 25, 2013 | 14.93 | 15.50 | 14.90 | 15.41 | 40,118,500 | +0.34(+2.26%) |
Sep 24, 2013 | 14.97 | 15.14 | 14.65 | 15.07 | 102,770,488 | +1.26(+9.09%) |
Sep 23, 2013 | 13.71 | 13.88 | 13.68 | 13.82 | 12,336,685 | +0.05(+0.38%) |
Sep 20, 2013 | 13.88 | 14.03 | 13.73 | 13.76 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.07 | 14.20 | 13.89 | 13.90 | 9,246,690 | -0.11(-0.80%) |
Sep 18, 2013 | 13.73 | 14.02 | 13.67 | 14.01 | 12,339,504 | +0.27(+1.95%) |
Sep 17, 2013 | 13.78 | 13.82 | 13.71 | 13.74 | 12,209,172 | -0.04(-0.28%) |
Sep 16, 2013 | 13.89 | 13.97 | 13.75 | 13.78 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.77 | 13.84 | 13.62 | 13.75 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.78 | 13.82 | 13.68 | 13.76 | 10,290,772 | +0.00(+0.00%) |
Sep 11, 2013 | 13.82 | 13.85 | 13.61 | 13.76 | 13,136,979 | -0.04(-0.31%) |
Sep 10, 2013 | 13.54 | 13.82 | 13.51 | 13.81 | 9,983,795 | +0.34(+2.53%) |
Sep 09, 2013 | 13.42 | 13.50 | 13.36 | 13.47 | 11,561,500 | +0.06(+0.48%) |
Sep 06, 2013 | 13.56 | 13.57 | 13.26 | 13.40 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.50 | 13.56 | 13.41 | 13.54 | 10,815,285 | +0.05(+0.38%) |
Sep 04, 2013 | 13.04 | 13.50 | 13.03 | 13.49 | 17,361,152 | +0.44(+3.34%) |
Sep 03, 2013 | 13.13 | 13.21 | 12.95 | 13.06 | 10,053,564 | +0.09(+0.67%) |
Aug 30, 2013 | 13.05 | 13.06 | 12.83 | 12.97 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.89 | 13.09 | 12.87 | 13.08 | 14,060,826 | +0.15(+1.17%) |
Aug 28, 2013 | 13.00 | 13.08 | 12.93 | 12.93 | 14,412,623 | -0.09(-0.69%) |
Aug 27, 2013 | 13.22 | 13.24 | 12.98 | 13.02 | 12,122,641 | -0.33(-2.47%) |
Aug 26, 2013 | 13.48 | 13.55 | 13.31 | 13.35 | 8,798,960 | -0.15(-1.09%) |
Aug 23, 2013 | 13.60 | 13.61 | 13.43 | 13.50 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.49 | 13.60 | 13.46 | 13.53 | 11,052,476 | +0.09(+0.71%) |
Aug 21, 2013 | 13.39 | 13.59 | 13.34 | 13.44 | 13,349,952 | -0.01(-0.06%) |
Aug 20, 2013 | 13.38 | 13.50 | 13.28 | 13.44 | 10,737,280 | +0.10(+0.71%) |
Aug 19, 2013 | 13.31 | 13.46 | 13.17 | 13.35 | 18,594,658 | -0.06(-0.45%) |
Aug 16, 2013 | 13.07 | 13.79 | 12.91 | 13.41 | 0 | +0.25(+1.93%) |
Aug 15, 2013 | 13.24 | 13.38 | 13.12 | 13.16 | 12,866,833 | -0.35(-2.57%) |
Aug 14, 2013 | 13.43 | 13.54 | 13.32 | 13.50 | 15,009,963 | +0.00(+0.00%) |
Aug 13, 2013 | 13.53 | 13.56 | 13.24 | 13.50 | 9,077,023 | +0.07(+0.51%) |
Aug 12, 2013 | 13.41 | 13.52 | 13.37 | 13.44 | 10,068,578 | -0.02(-0.13%) |
Aug 09, 2013 | 13.36 | 13.47 | 13.28 | 13.45 | 12,487,136 | +0.02(+0.13%) |
Aug 08, 2013 | 13.75 | 13.75 | 13.37 | 13.44 | 23,201,564 | -0.21(-1.51%) |
Aug 07, 2013 | 13.80 | 13.87 | 13.63 | 13.64 | 13,528,435 | -0.23(-1.67%) |
Aug 06, 2013 | 13.85 | 13.98 | 13.80 | 13.87 | 10,297,769 | +0.05(+0.37%) |
Aug 05, 2013 | 13.89 | 14.03 | 13.78 | 13.82 | 9,433,498 | -0.19(-1.35%) |
Aug 02, 2013 | 14.04 | 14.09 | 13.92 | 14.01 | 12,509,912 | -0.15(-1.03%) |