Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.39 | 15.59 | 15.39 | 15.42 | 12,696,739 | -0.02(-0.11%) |
Oct 30, 2013 | 15.57 | 15.63 | 15.32 | 15.44 | 7,496,625 | -0.11(-0.72%) |
Oct 29, 2013 | 15.42 | 15.67 | 15.34 | 15.55 | 13,472,399 | +0.24(+1.55%) |
Oct 28, 2013 | 15.26 | 15.39 | 15.26 | 15.32 | 8,633,452 | +0.02(+0.14%) |
Oct 25, 2013 | 15.32 | 15.35 | 15.16 | 15.29 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.26 | 15.42 | 15.15 | 15.39 | 14,005,857 | +0.36(+2.41%) |
Oct 23, 2013 | 15.48 | 15.53 | 14.96 | 15.03 | 17,234,558 | -0.58(-3.71%) |
Oct 22, 2013 | 15.50 | 15.64 | 15.42 | 15.61 | 12,481,950 | +0.17(+1.12%) |
Oct 21, 2013 | 15.64 | 15.64 | 15.39 | 15.44 | 10,137,749 | -0.16(-1.00%) |
Oct 18, 2013 | 15.58 | 15.64 | 15.50 | 15.59 | 10,358,416 | -0.03(-0.19%) |
Oct 17, 2013 | 15.32 | 15.65 | 15.30 | 15.62 | 13,296,484 | +0.11(+0.70%) |
Oct 16, 2013 | 15.45 | 15.70 | 15.41 | 15.51 | 15,451,386 | +0.12(+0.78%) |
Oct 15, 2013 | 15.62 | 15.70 | 15.39 | 15.39 | 13,476,255 | -0.24(-1.55%) |
Oct 14, 2013 | 15.45 | 15.70 | 15.32 | 15.64 | 11,022,409 | +0.09(+0.56%) |
Oct 11, 2013 | 15.32 | 15.63 | 15.26 | 15.55 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.10 | 15.49 | 15.07 | 15.45 | 12,598,163 | +0.47(+3.14%) |
Oct 09, 2013 | 15.18 | 15.19 | 14.82 | 14.98 | 16,138,089 | -0.14(-0.94%) |
Oct 08, 2013 | 15.32 | 15.48 | 15.02 | 15.12 | 19,291,122 | -0.23(-1.52%) |
Oct 07, 2013 | 14.98 | 15.53 | 14.90 | 15.36 | 19,129,438 | +0.18(+1.17%) |
Oct 04, 2013 | 14.97 | 15.26 | 14.96 | 15.18 | 12,765,566 | +0.21(+1.38%) |
Oct 03, 2013 | 15.12 | 15.13 | 14.89 | 14.97 | 15,066,041 | -0.16(-1.03%) |
Oct 02, 2013 | 15.04 | 15.30 | 14.94 | 15.13 | 18,746,248 | +0.03(+0.23%) |
Oct 01, 2013 | 15.19 | 15.20 | 14.93 | 15.09 | 15,386,500 | -0.05(-0.35%) |
Sep 30, 2013 | 15.03 | 15.25 | 14.94 | 15.14 | 17,952,292 | -0.06(-0.39%) |
Sep 27, 2013 | 15.26 | 15.36 | 15.01 | 15.20 | 0 | -0.15(-0.96%) |
Sep 26, 2013 | 15.43 | 15.46 | 15.19 | 15.35 | 19,490,604 | -0.06(-0.39%) |
Sep 25, 2013 | 14.93 | 15.50 | 14.90 | 15.41 | 40,126,304 | +0.34(+2.26%) |
Sep 24, 2013 | 14.97 | 15.13 | 14.64 | 15.07 | 102,790,480 | +1.26(+9.09%) |
Sep 23, 2013 | 13.71 | 13.88 | 13.67 | 13.81 | 12,339,084 | +0.05(+0.38%) |
Sep 20, 2013 | 13.88 | 14.03 | 13.73 | 13.76 | 0 | -0.13(-0.96%) |
Sep 19, 2013 | 14.06 | 14.19 | 13.89 | 13.90 | 9,248,489 | -0.11(-0.80%) |
Sep 18, 2013 | 13.73 | 14.02 | 13.67 | 14.01 | 12,341,904 | +0.27(+1.95%) |
Sep 17, 2013 | 13.78 | 13.82 | 13.71 | 13.74 | 12,211,547 | -0.04(-0.28%) |
Sep 16, 2013 | 13.89 | 13.96 | 13.74 | 13.78 | 0 | +0.03(+0.25%) |
Sep 13, 2013 | 13.77 | 13.84 | 13.61 | 13.74 | 0 | -0.02(-0.13%) |
Sep 12, 2013 | 13.78 | 13.82 | 13.67 | 13.76 | 10,292,774 | +0.00(+0.00%) |
Sep 11, 2013 | 13.81 | 13.85 | 13.61 | 13.76 | 13,139,535 | -0.04(-0.31%) |
Sep 10, 2013 | 13.54 | 13.81 | 13.51 | 13.80 | 9,985,737 | +0.34(+2.53%) |
Sep 09, 2013 | 13.42 | 13.49 | 13.36 | 13.46 | 11,563,748 | +0.06(+0.48%) |
Sep 06, 2013 | 13.55 | 13.56 | 13.26 | 13.40 | 0 | -0.14(-1.05%) |
Sep 05, 2013 | 13.50 | 13.56 | 13.41 | 13.54 | 10,817,388 | +0.05(+0.38%) |
Sep 04, 2013 | 13.04 | 13.49 | 13.03 | 13.49 | 17,364,530 | +0.44(+3.34%) |
Sep 03, 2013 | 13.13 | 13.21 | 12.95 | 13.05 | 10,055,520 | +0.09(+0.67%) |
Aug 30, 2013 | 13.04 | 13.06 | 12.83 | 12.97 | 0 | -0.11(-0.86%) |
Aug 29, 2013 | 12.89 | 13.09 | 12.87 | 13.08 | 14,063,561 | +0.15(+1.17%) |
Aug 28, 2013 | 13.00 | 13.08 | 12.92 | 12.93 | 14,415,427 | -0.09(-0.69%) |
Aug 27, 2013 | 13.22 | 13.24 | 12.98 | 13.02 | 12,124,999 | -0.33(-2.47%) |
Aug 26, 2013 | 13.48 | 13.55 | 13.31 | 13.35 | 8,800,672 | -0.15(-1.09%) |
Aug 23, 2013 | 13.60 | 13.61 | 13.42 | 13.49 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 13.48 | 13.60 | 13.46 | 13.53 | 11,054,626 | +0.10(+0.71%) |
Aug 21, 2013 | 13.39 | 13.59 | 13.34 | 13.43 | 13,352,548 | -0.01(-0.06%) |
Aug 20, 2013 | 13.38 | 13.49 | 13.28 | 13.44 | 10,739,368 | +0.09(+0.71%) |
Aug 19, 2013 | 13.30 | 13.46 | 13.17 | 13.35 | 18,598,276 | -0.06(-0.45%) |
Aug 16, 2013 | 13.06 | 13.78 | 12.91 | 13.41 | 0 | +0.25(+1.92%) |
Aug 15, 2013 | 13.23 | 13.38 | 13.11 | 13.15 | 12,869,337 | -0.35(-2.58%) |
Aug 14, 2013 | 13.42 | 13.54 | 13.32 | 13.50 | 15,012,884 | +0.00(+0.00%) |
Aug 13, 2013 | 13.53 | 13.55 | 13.23 | 13.50 | 9,078,789 | +0.07(+0.51%) |
Aug 12, 2013 | 13.41 | 13.52 | 13.37 | 13.43 | 10,070,537 | -0.02(-0.13%) |
Aug 09, 2013 | 13.36 | 13.47 | 13.28 | 13.45 | 12,489,566 | +0.02(+0.13%) |
Aug 08, 2013 | 13.75 | 13.75 | 13.37 | 13.43 | 23,206,078 | -0.21(-1.51%) |
Aug 07, 2013 | 13.79 | 13.87 | 13.63 | 13.64 | 13,531,067 | -0.23(-1.67%) |
Aug 06, 2013 | 13.84 | 13.98 | 13.79 | 13.87 | 10,299,773 | +0.05(+0.37%) |
Aug 05, 2013 | 13.89 | 14.02 | 13.78 | 13.82 | 9,435,334 | -0.19(-1.35%) |
Aug 02, 2013 | 14.04 | 14.09 | 13.92 | 14.01 | 12,512,346 | -0.15(-1.03%) |