Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.15 | 13.29 | 13.07 | 13.22 | 11,052,906 | -0.06(-0.43%) |
Sep 27, 2013 | 13.34 | 13.37 | 13.23 | 13.28 | 9,756,136 | -0.08(-0.60%) |
Sep 26, 2013 | 13.41 | 13.47 | 13.30 | 13.36 | 11,406,630 | -0.06(-0.41%) |
Sep 25, 2013 | 13.37 | 13.48 | 13.33 | 13.41 | 9,456,630 | +0.08(+0.58%) |
Sep 24, 2013 | 13.36 | 13.53 | 13.28 | 13.33 | 12,302,440 | -0.04(-0.33%) |
Sep 23, 2013 | 13.24 | 13.52 | 13.21 | 13.38 | 10,393,117 | +0.16(+1.17%) |
Sep 20, 2013 | 13.42 | 13.44 | 13.19 | 13.22 | 15,460,192 | -0.35(-2.61%) |
Sep 19, 2013 | 13.97 | 13.98 | 13.47 | 13.58 | 13,554,701 | -0.32(-2.31%) |
Sep 18, 2013 | 13.24 | 13.93 | 13.19 | 13.90 | 21,713,128 | +0.65(+4.94%) |
Sep 17, 2013 | 13.26 | 13.31 | 13.10 | 13.24 | 7,284,302 | +0.03(+0.25%) |
Sep 16, 2013 | 13.63 | 13.63 | 13.15 | 13.21 | 12,839,356 | -0.09(-0.67%) |
Sep 13, 2013 | 13.08 | 13.33 | 13.05 | 13.30 | 12,256,381 | +0.27(+2.04%) |
Sep 12, 2013 | 13.02 | 13.13 | 12.99 | 13.03 | 5,930,174 | +0.02(+0.17%) |
Sep 11, 2013 | 12.72 | 13.01 | 12.72 | 13.01 | 9,679,207 | +0.29(+2.26%) |
Sep 10, 2013 | 13.00 | 13.00 | 12.68 | 12.72 | 11,390,566 | -0.28(-2.13%) |
Sep 09, 2013 | 13.12 | 13.17 | 12.92 | 13.00 | 9,733,648 | -0.06(-0.42%) |
Sep 06, 2013 | 12.95 | 13.19 | 12.93 | 13.06 | 11,226,973 | +0.33(+2.61%) |
Sep 05, 2013 | 12.78 | 12.87 | 12.62 | 12.72 | 10,020,902 | -0.13(-1.03%) |
Sep 04, 2013 | 12.80 | 12.97 | 12.79 | 12.86 | 7,780,959 | +0.04(+0.35%) |
Sep 03, 2013 | 12.90 | 12.92 | 12.56 | 12.81 | 8,546,022 | -0.12(-0.94%) |
Aug 30, 2013 | 12.91 | 13.05 | 12.86 | 12.93 | 8,313,726 | +0.01(+0.09%) |
Aug 29, 2013 | 12.53 | 12.97 | 12.50 | 12.92 | 10,926,241 | +0.33(+2.64%) |
Aug 28, 2013 | 12.71 | 12.75 | 12.52 | 12.59 | 6,620,363 | -0.20(-1.56%) |
Aug 27, 2013 | 12.61 | 12.94 | 12.59 | 12.79 | 8,945,885 | +0.11(+0.87%) |
Aug 26, 2013 | 12.75 | 12.83 | 12.60 | 12.68 | 8,062,415 | +0.02(+0.17%) |
Aug 23, 2013 | 12.33 | 12.69 | 12.29 | 12.66 | 10,718,153 | +0.41(+3.35%) |
Aug 22, 2013 | 12.19 | 12.29 | 12.09 | 12.25 | 10,170,335 | +0.12(+1.01%) |
Aug 21, 2013 | 12.17 | 12.32 | 11.98 | 12.13 | 11,383,681 | -0.10(-0.82%) |
Aug 20, 2013 | 11.91 | 12.31 | 11.89 | 12.23 | 14,494,617 | +0.41(+3.47%) |
Aug 19, 2013 | 12.47 | 12.49 | 11.78 | 11.82 | 29,138,450 | -0.68(-5.41%) |
Aug 16, 2013 | 12.74 | 12.75 | 12.47 | 12.49 | 10,687,913 | -0.24(-1.92%) |
Aug 15, 2013 | 12.87 | 12.87 | 12.66 | 12.74 | 11,891,875 | -0.29(-2.21%) |
Aug 14, 2013 | 12.89 | 13.09 | 12.86 | 13.02 | 7,011,010 | +0.14(+1.12%) |
Aug 13, 2013 | 13.21 | 13.24 | 12.88 | 12.88 | 11,514,529 | -0.39(-2.92%) |
Aug 12, 2013 | 13.26 | 13.38 | 13.23 | 13.27 | 8,471,489 | +0.03(+0.25%) |
Aug 09, 2013 | 13.46 | 13.48 | 13.20 | 13.23 | 8,725,459 | -0.20(-1.49%) |
Aug 08, 2013 | 12.93 | 13.46 | 12.91 | 13.43 | 15,168,180 | +0.53(+4.12%) |
Aug 07, 2013 | 12.78 | 12.95 | 12.76 | 12.90 | 7,811,755 | +0.04(+0.34%) |
Aug 06, 2013 | 12.79 | 12.89 | 12.69 | 12.86 | 8,145,193 | +0.04(+0.35%) |
Aug 05, 2013 | 13.01 | 13.02 | 12.77 | 12.81 | 11,336,903 | -0.19(-1.45%) |
Aug 02, 2013 | 13.03 | 13.16 | 12.92 | 13.00 | 11,815,016 | +0.14(+1.12%) |
Aug 01, 2013 | 13.19 | 13.21 | 12.86 | 12.86 | 10,033,311 | -0.35(-2.68%) |
Jul 31, 2013 | 13.26 | 13.33 | 13.02 | 13.21 | 10,445,735 | -0.10(-0.75%) |
Jul 30, 2013 | 13.30 | 13.54 | 13.22 | 13.31 | 11,106,692 | +0.12(+0.92%) |
Jul 29, 2013 | 13.24 | 13.28 | 13.05 | 13.19 | 8,284,373 | +0.11(+0.85%) |
Jul 26, 2013 | 12.99 | 13.09 | 12.93 | 13.08 | 5,345,621 | +0.12(+0.94%) |
Jul 25, 2013 | 12.92 | 13.00 | 12.81 | 12.96 | 8,013,981 | -0.03(-0.26%) |
Jul 24, 2013 | 13.23 | 13.26 | 12.86 | 12.99 | 12,378,082 | -0.32(-2.41%) |
Jul 23, 2013 | 13.32 | 13.42 | 13.26 | 13.31 | 8,596,383 | -0.03(-0.25%) |
Jul 22, 2013 | 13.30 | 13.36 | 13.28 | 13.34 | 4,487,815 | +0.01(+0.08%) |
Jul 19, 2013 | 13.27 | 13.36 | 13.24 | 13.33 | 5,785,007 | +0.07(+0.50%) |
Jul 18, 2013 | 13.50 | 13.51 | 13.19 | 13.27 | 8,444,913 | -0.12(-0.91%) |
Jul 17, 2013 | 13.38 | 13.58 | 13.36 | 13.39 | 7,946,181 | +0.09(+0.67%) |
Jul 16, 2013 | 13.38 | 13.41 | 13.29 | 13.30 | 7,133,771 | -0.08(-0.58%) |
Jul 15, 2013 | 13.08 | 13.41 | 12.92 | 13.38 | 9,320,417 | +0.28(+2.12%) |
Jul 12, 2013 | 13.40 | 13.40 | 13.05 | 13.10 | 10,807,287 | -0.31(-2.31%) |
Jul 11, 2013 | 12.96 | 13.42 | 12.95 | 13.41 | 16,301,912 | +0.63(+4.94%) |
Jul 10, 2013 | 12.99 | 13.09 | 12.71 | 12.78 | 11,720,089 | -0.25(-1.96%) |
Jul 09, 2013 | 13.13 | 13.26 | 12.99 | 13.03 | 10,950,028 | -0.11(-0.84%) |
Jul 08, 2013 | 12.52 | 13.22 | 12.51 | 13.15 | 22,772,932 | +0.39(+3.04%) |
Jul 05, 2013 | 13.29 | 13.30 | 12.40 | 12.76 | 24,337,032 | -0.69(-5.11%) |
Jul 03, 2013 | 13.58 | 13.58 | 13.29 | 13.44 | 7,999,531 | -0.17(-1.22%) |
Jul 02, 2013 | 13.74 | 13.85 | 13.58 | 13.61 | 9,420,659 | -0.18(-1.29%) |