Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.60 | 13.62 | 13.49 | 13.55 | 35,132,284 | -0.10(-0.73%) |
Sep 26, 2013 | 13.63 | 13.73 | 13.59 | 13.65 | 40,358,372 | +0.07(+0.53%) |
Sep 25, 2013 | 13.60 | 13.71 | 13.54 | 13.58 | 47,888,796 | -0.02(-0.12%) |
Sep 24, 2013 | 13.60 | 13.67 | 13.56 | 13.59 | 47,259,524 | -0.05(-0.38%) |
Sep 23, 2013 | 13.72 | 13.72 | 13.44 | 13.65 | 58,069,912 | -0.04(-0.28%) |
Sep 20, 2013 | 13.89 | 13.90 | 13.64 | 13.68 | 92,174,728 | -0.20(-1.42%) |
Sep 19, 2013 | 13.94 | 13.94 | 13.83 | 13.88 | 39,348,804 | -0.06(-0.40%) |
Sep 18, 2013 | 13.85 | 13.96 | 13.68 | 13.94 | 57,153,688 | +0.08(+0.58%) |
Sep 17, 2013 | 13.79 | 13.90 | 13.78 | 13.86 | 44,535,284 | +0.07(+0.52%) |
Sep 16, 2013 | 13.81 | 13.84 | 13.70 | 13.79 | 39,976,160 | +0.10(+0.73%) |
Sep 13, 2013 | 13.76 | 13.85 | 13.64 | 13.69 | 35,683,180 | -0.02(-0.16%) |
Sep 12, 2013 | 13.53 | 13.74 | 13.53 | 13.71 | 61,781,200 | +0.16(+1.19%) |
Sep 11, 2013 | 13.55 | 13.66 | 13.51 | 13.55 | 52,646,388 | +0.00(+0.00%) |
Sep 10, 2013 | 13.51 | 13.60 | 13.46 | 13.55 | 69,435,944 | +0.14(+1.01%) |
Sep 09, 2013 | 13.35 | 13.45 | 13.26 | 13.41 | 47,015,548 | +0.09(+0.66%) |
Sep 06, 2013 | 13.36 | 13.39 | 13.25 | 13.32 | 49,376,644 | +0.03(+0.21%) |
Sep 05, 2013 | 13.47 | 13.53 | 13.27 | 13.30 | 49,599,704 | -0.16(-1.19%) |
Sep 04, 2013 | 13.25 | 13.46 | 13.24 | 13.45 | 46,908,728 | +0.17(+1.26%) |
Sep 03, 2013 | 13.56 | 13.60 | 13.26 | 13.29 | 76,878,512 | -0.20(-1.51%) |
Aug 30, 2013 | 13.42 | 13.51 | 13.39 | 13.49 | 51,130,096 | +0.07(+0.54%) |
Aug 29, 2013 | 13.41 | 13.58 | 13.40 | 13.42 | 54,815,868 | +0.03(+0.21%) |
Aug 28, 2013 | 13.44 | 13.49 | 13.39 | 13.39 | 41,770,004 | -0.04(-0.33%) |
Aug 27, 2013 | 13.39 | 13.58 | 13.37 | 13.43 | 46,813,220 | -0.05(-0.38%) |
Aug 26, 2013 | 13.68 | 13.72 | 13.48 | 13.49 | 34,894,844 | -0.19(-1.37%) |
Aug 23, 2013 | 13.48 | 13.69 | 13.46 | 13.67 | 74,549,296 | +0.19(+1.39%) |
Aug 22, 2013 | 13.36 | 13.56 | 13.24 | 13.49 | 64,987,976 | +0.14(+1.02%) |
Aug 21, 2013 | 13.48 | 13.50 | 13.34 | 13.35 | 51,519,852 | -0.16(-1.15%) |
Aug 20, 2013 | 13.50 | 13.59 | 13.47 | 13.51 | 40,504,368 | +0.03(+0.24%) |
Aug 19, 2013 | 13.60 | 13.63 | 13.41 | 13.47 | 52,968,060 | -0.16(-1.14%) |
Aug 16, 2013 | 13.67 | 13.71 | 13.52 | 13.63 | 61,609,364 | -0.07(-0.49%) |
Aug 15, 2013 | 13.80 | 13.84 | 13.70 | 13.70 | 44,617,876 | -0.17(-1.21%) |
Aug 14, 2013 | 13.86 | 13.87 | 13.76 | 13.87 | 43,640,200 | +0.02(+0.14%) |
Aug 13, 2013 | 13.94 | 13.95 | 13.79 | 13.85 | 40,620,652 | -0.08(-0.57%) |
Aug 12, 2013 | 13.86 | 13.95 | 13.85 | 13.93 | 40,091,540 | +0.05(+0.34%) |
Aug 09, 2013 | 14.06 | 14.08 | 13.86 | 13.88 | 54,033,476 | -0.20(-1.39%) |
Aug 08, 2013 | 14.22 | 14.24 | 14.01 | 14.07 | 44,986,160 | -0.12(-0.84%) |
Aug 07, 2013 | 14.12 | 14.25 | 14.12 | 14.19 | 33,282,602 | +0.04(+0.31%) |
Aug 06, 2013 | 14.20 | 14.22 | 14.12 | 14.15 | 31,124,752 | -0.08(-0.53%) |
Aug 05, 2013 | 14.24 | 14.30 | 14.18 | 14.22 | 25,675,944 | -0.04(-0.28%) |
Aug 02, 2013 | 14.20 | 14.27 | 14.16 | 14.26 | 54,556,020 | +0.02(+0.14%) |
Aug 01, 2013 | 14.22 | 14.28 | 14.10 | 14.24 | 46,233,000 | +0.18(+1.28%) |
Jul 31, 2013 | 14.13 | 14.19 | 14.04 | 14.06 | 50,977,152 | -0.06(-0.42%) |
Jul 30, 2013 | 14.36 | 14.38 | 14.12 | 14.12 | 47,874,392 | -0.18(-1.28%) |
Jul 29, 2013 | 14.21 | 14.36 | 14.18 | 14.31 | 41,690,772 | +0.11(+0.79%) |
Jul 26, 2013 | 14.12 | 14.24 | 14.08 | 14.20 | 35,506,308 | +0.06(+0.39%) |
Jul 25, 2013 | 14.03 | 14.18 | 14.02 | 14.14 | 55,379,652 | +0.02(+0.17%) |
Jul 24, 2013 | 14.11 | 14.16 | 13.93 | 14.12 | 77,583,512 | -0.16(-1.14%) |
Jul 23, 2013 | 14.26 | 14.34 | 14.16 | 14.28 | 57,533,120 | +0.09(+0.65%) |
Jul 22, 2013 | 14.22 | 14.28 | 14.17 | 14.19 | 48,176,888 | -0.09(-0.64%) |
Jul 19, 2013 | 14.29 | 14.30 | 14.16 | 14.28 | 53,050,756 | +0.03(+0.20%) |
Jul 18, 2013 | 14.30 | 14.35 | 14.20 | 14.25 | 49,092,436 | -0.09(-0.64%) |
Jul 17, 2013 | 14.34 | 14.48 | 14.32 | 14.34 | 36,550,860 | +0.04(+0.25%) |
Jul 16, 2013 | 14.20 | 14.32 | 14.20 | 14.31 | 44,141,836 | +0.13(+0.93%) |
Jul 15, 2013 | 14.23 | 14.26 | 14.06 | 14.18 | 43,070,376 | -0.10(-0.73%) |
Jul 12, 2013 | 14.31 | 14.32 | 14.18 | 14.28 | 47,823,568 | -0.02(-0.17%) |
Jul 11, 2013 | 14.26 | 14.36 | 14.23 | 14.30 | 57,886,672 | +0.19(+1.36%) |
Jul 10, 2013 | 14.19 | 14.23 | 14.06 | 14.11 | 44,941,392 | -0.08(-0.59%) |
Jul 09, 2013 | 14.26 | 14.29 | 14.17 | 14.20 | 36,329,976 | +0.01(+0.06%) |
Jul 08, 2013 | 14.20 | 14.23 | 14.11 | 14.19 | 39,755,244 | +0.08(+0.56%) |
Jul 05, 2013 | 14.10 | 14.14 | 13.88 | 14.11 | 43,536,704 | +0.08(+0.59%) |
Jul 03, 2013 | 13.97 | 14.07 | 13.86 | 14.03 | 29,458,778 | +0.04(+0.25%) |
Jul 02, 2013 | 13.90 | 14.10 | 13.84 | 13.99 | 47,328,588 | +0.09(+0.65%) |