Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.40 | 13.41 | 13.28 | 13.35 | 35,668,808 | -0.10(-0.73%) |
Sep 26, 2013 | 13.42 | 13.52 | 13.39 | 13.44 | 40,974,708 | +0.07(+0.53%) |
Sep 25, 2013 | 13.40 | 13.50 | 13.33 | 13.37 | 48,620,132 | -0.02(-0.12%) |
Sep 24, 2013 | 13.39 | 13.47 | 13.36 | 13.39 | 47,981,252 | -0.05(-0.38%) |
Sep 23, 2013 | 13.51 | 13.51 | 13.24 | 13.44 | 58,956,728 | -0.04(-0.28%) |
Sep 20, 2013 | 13.68 | 13.69 | 13.43 | 13.48 | 93,582,376 | -0.19(-1.42%) |
Sep 19, 2013 | 13.73 | 13.73 | 13.62 | 13.67 | 39,949,720 | -0.05(-0.40%) |
Sep 18, 2013 | 13.64 | 13.75 | 13.48 | 13.73 | 58,026,512 | +0.08(+0.58%) |
Sep 17, 2013 | 13.59 | 13.69 | 13.57 | 13.65 | 45,215,404 | +0.07(+0.52%) |
Sep 16, 2013 | 13.60 | 13.63 | 13.50 | 13.58 | 40,586,656 | +0.10(+0.73%) |
Sep 13, 2013 | 13.55 | 13.64 | 13.44 | 13.48 | 36,228,116 | -0.02(-0.16%) |
Sep 12, 2013 | 13.33 | 13.53 | 13.33 | 13.50 | 62,724,692 | +0.16(+1.19%) |
Sep 11, 2013 | 13.35 | 13.45 | 13.30 | 13.34 | 53,450,376 | +0.00(+0.00%) |
Sep 10, 2013 | 13.31 | 13.39 | 13.26 | 13.34 | 70,496,336 | +0.13(+1.01%) |
Sep 09, 2013 | 13.15 | 13.24 | 13.06 | 13.21 | 47,733,548 | +0.09(+0.66%) |
Sep 06, 2013 | 13.16 | 13.19 | 13.05 | 13.12 | 50,130,700 | +0.03(+0.21%) |
Sep 05, 2013 | 13.26 | 13.32 | 13.07 | 13.10 | 50,357,168 | -0.16(-1.19%) |
Sep 04, 2013 | 13.05 | 13.26 | 13.04 | 13.25 | 47,625,096 | +0.16(+1.26%) |
Sep 03, 2013 | 13.36 | 13.40 | 13.06 | 13.09 | 78,052,560 | -0.20(-1.51%) |
Aug 30, 2013 | 13.22 | 13.31 | 13.19 | 13.29 | 51,910,928 | +0.07(+0.53%) |
Aug 29, 2013 | 13.21 | 13.38 | 13.20 | 13.22 | 55,652,992 | +0.03(+0.21%) |
Aug 28, 2013 | 13.24 | 13.29 | 13.19 | 13.19 | 42,407,896 | -0.04(-0.33%) |
Aug 27, 2013 | 13.19 | 13.38 | 13.17 | 13.23 | 47,528,132 | -0.05(-0.38%) |
Aug 26, 2013 | 13.48 | 13.52 | 13.28 | 13.28 | 35,427,740 | -0.18(-1.37%) |
Aug 23, 2013 | 13.28 | 13.48 | 13.26 | 13.47 | 75,687,784 | +0.18(+1.39%) |
Aug 22, 2013 | 13.16 | 13.35 | 13.04 | 13.28 | 65,980,440 | +0.13(+1.02%) |
Aug 21, 2013 | 13.28 | 13.30 | 13.14 | 13.15 | 52,306,636 | -0.15(-1.15%) |
Aug 20, 2013 | 13.30 | 13.39 | 13.27 | 13.30 | 41,122,928 | +0.03(+0.24%) |
Aug 19, 2013 | 13.39 | 13.43 | 13.21 | 13.27 | 53,776,964 | -0.15(-1.14%) |
Aug 16, 2013 | 13.46 | 13.50 | 13.32 | 13.43 | 62,550,232 | -0.07(-0.50%) |
Aug 15, 2013 | 13.59 | 13.63 | 13.49 | 13.49 | 45,299,260 | -0.16(-1.21%) |
Aug 14, 2013 | 13.65 | 13.66 | 13.55 | 13.66 | 44,306,652 | +0.02(+0.14%) |
Aug 13, 2013 | 13.73 | 13.74 | 13.58 | 13.64 | 41,240,992 | -0.08(-0.57%) |
Aug 12, 2013 | 13.65 | 13.74 | 13.64 | 13.72 | 40,703,800 | +0.05(+0.35%) |
Aug 09, 2013 | 13.85 | 13.87 | 13.65 | 13.67 | 54,858,648 | -0.19(-1.39%) |
Aug 08, 2013 | 14.01 | 14.03 | 13.79 | 13.86 | 45,673,168 | -0.12(-0.84%) |
Aug 07, 2013 | 13.91 | 14.03 | 13.91 | 13.98 | 33,790,876 | +0.04(+0.31%) |
Aug 06, 2013 | 13.99 | 14.01 | 13.91 | 13.94 | 31,600,074 | -0.07(-0.53%) |
Aug 05, 2013 | 14.02 | 14.08 | 13.97 | 14.01 | 26,068,054 | -0.04(-0.28%) |
Aug 02, 2013 | 13.98 | 14.05 | 13.95 | 14.05 | 55,389,176 | +0.02(+0.14%) |
Aug 01, 2013 | 14.00 | 14.07 | 13.89 | 14.03 | 46,939,048 | +0.18(+1.28%) |
Jul 31, 2013 | 13.92 | 13.98 | 13.83 | 13.85 | 51,755,652 | -0.06(-0.42%) |
Jul 30, 2013 | 14.14 | 14.17 | 13.91 | 13.91 | 48,605,508 | -0.18(-1.28%) |
Jul 29, 2013 | 14.00 | 14.14 | 13.97 | 14.09 | 42,327,452 | +0.11(+0.79%) |
Jul 26, 2013 | 13.91 | 14.02 | 13.87 | 13.98 | 36,048,544 | +0.05(+0.39%) |
Jul 25, 2013 | 13.82 | 13.97 | 13.81 | 13.93 | 56,225,384 | +0.02(+0.17%) |
Jul 24, 2013 | 13.90 | 13.94 | 13.72 | 13.90 | 78,768,328 | -0.16(-1.14%) |
Jul 23, 2013 | 14.04 | 14.12 | 13.94 | 14.07 | 58,411,740 | +0.09(+0.65%) |
Jul 22, 2013 | 14.01 | 14.07 | 13.96 | 13.98 | 48,912,624 | -0.09(-0.64%) |
Jul 19, 2013 | 14.07 | 14.08 | 13.95 | 14.07 | 53,860,924 | +0.03(+0.20%) |
Jul 18, 2013 | 14.09 | 14.14 | 13.99 | 14.04 | 49,842,152 | -0.09(-0.64%) |
Jul 17, 2013 | 14.12 | 14.26 | 14.10 | 14.13 | 37,109,048 | +0.04(+0.25%) |
Jul 16, 2013 | 13.99 | 14.10 | 13.98 | 14.09 | 44,815,948 | +0.13(+0.93%) |
Jul 15, 2013 | 14.01 | 14.05 | 13.85 | 13.96 | 43,728,128 | -0.10(-0.73%) |
Jul 12, 2013 | 14.09 | 14.10 | 13.97 | 14.07 | 48,553,908 | -0.02(-0.17%) |
Jul 11, 2013 | 14.04 | 14.14 | 14.02 | 14.09 | 58,770,688 | +0.19(+1.36%) |
Jul 10, 2013 | 13.98 | 14.01 | 13.85 | 13.90 | 45,627,716 | -0.08(-0.59%) |
Jul 09, 2013 | 14.05 | 14.07 | 13.96 | 13.98 | 36,884,792 | +0.01(+0.06%) |
Jul 08, 2013 | 13.99 | 14.02 | 13.90 | 13.98 | 40,362,364 | +0.08(+0.57%) |
Jul 05, 2013 | 13.88 | 13.92 | 13.67 | 13.90 | 44,201,580 | +0.08(+0.59%) |
Jul 03, 2013 | 13.76 | 13.86 | 13.65 | 13.82 | 29,908,660 | +0.03(+0.25%) |
Jul 02, 2013 | 13.69 | 13.88 | 13.63 | 13.78 | 48,051,372 | +0.09(+0.65%) |