Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.93 | 15.26 | 14.85 | 14.95 | 32,160,628 | -0.53(-3.45%) |
Oct 30, 2013 | 15.58 | 15.61 | 15.35 | 15.48 | 13,738,852 | -0.06(-0.41%) |
Oct 29, 2013 | 15.39 | 15.56 | 15.36 | 15.55 | 15,345,565 | +0.19(+1.26%) |
Oct 28, 2013 | 15.37 | 15.41 | 15.25 | 15.35 | 14,851,808 | -0.01(-0.08%) |
Oct 25, 2013 | 15.39 | 15.50 | 15.32 | 15.37 | 15,494,787 | +0.02(+0.12%) |
Oct 24, 2013 | 15.26 | 15.37 | 15.14 | 15.35 | 17,208,310 | +0.10(+0.64%) |
Oct 23, 2013 | 15.44 | 15.47 | 15.15 | 15.25 | 18,345,860 | -0.28(-1.83%) |
Oct 22, 2013 | 15.69 | 15.74 | 15.48 | 15.53 | 17,265,656 | -0.13(-0.85%) |
Oct 21, 2013 | 15.65 | 15.68 | 15.54 | 15.67 | 10,930,108 | +0.04(+0.26%) |
Oct 18, 2013 | 15.65 | 15.69 | 15.42 | 15.63 | 15,920,505 | +0.05(+0.34%) |
Oct 17, 2013 | 15.49 | 15.67 | 15.41 | 15.57 | 18,789,724 | -0.01(-0.04%) |
Oct 16, 2013 | 15.43 | 15.66 | 15.36 | 15.58 | 15,952,102 | +0.30(+1.99%) |
Oct 15, 2013 | 15.35 | 15.46 | 15.26 | 15.27 | 12,443,486 | -0.10(-0.68%) |
Oct 14, 2013 | 15.29 | 15.45 | 15.15 | 15.38 | 13,028,866 | -0.02(-0.14%) |
Oct 11, 2013 | 15.15 | 15.40 | 15.10 | 15.40 | 16,095,760 | +0.20(+1.31%) |
Oct 10, 2013 | 14.90 | 15.20 | 14.89 | 15.20 | 17,072,388 | +0.55(+3.73%) |
Oct 09, 2013 | 14.70 | 14.73 | 14.46 | 14.66 | 19,149,248 | -0.02(-0.15%) |
Oct 08, 2013 | 14.81 | 14.88 | 14.62 | 14.68 | 17,282,806 | -0.15(-1.00%) |
Oct 07, 2013 | 14.90 | 14.96 | 14.74 | 14.83 | 11,789,437 | -0.24(-1.62%) |
Oct 04, 2013 | 14.86 | 15.08 | 14.79 | 15.07 | 17,453,602 | +0.24(+1.64%) |
Oct 03, 2013 | 14.84 | 14.89 | 14.57 | 14.83 | 18,903,826 | -0.06(-0.38%) |
Oct 02, 2013 | 14.85 | 14.89 | 14.67 | 14.88 | 22,136,988 | -0.10(-0.70%) |
Oct 01, 2013 | 14.84 | 15.03 | 14.82 | 14.99 | 17,751,232 | +0.15(+1.02%) |
Sep 30, 2013 | 14.72 | 14.90 | 14.65 | 14.84 | 26,882,884 | -0.08(-0.55%) |
Sep 27, 2013 | 14.90 | 14.98 | 14.79 | 14.92 | 18,547,396 | -0.12(-0.78%) |
Sep 26, 2013 | 15.18 | 15.27 | 14.98 | 15.03 | 15,131,782 | -0.09(-0.56%) |
Sep 25, 2013 | 14.89 | 15.20 | 14.89 | 15.12 | 24,017,156 | +0.23(+1.57%) |
Sep 24, 2013 | 14.94 | 15.08 | 14.80 | 14.89 | 19,105,078 | -0.08(-0.53%) |
Sep 23, 2013 | 14.99 | 15.10 | 14.90 | 14.96 | 18,006,160 | -0.04(-0.27%) |
Sep 20, 2013 | 15.00 | 15.17 | 14.95 | 15.01 | 43,792,052 | +0.13(+0.87%) |
Sep 19, 2013 | 15.39 | 15.40 | 14.81 | 14.88 | 54,452,256 | -0.49(-3.19%) |
Sep 18, 2013 | 15.74 | 16.05 | 15.26 | 15.37 | 43,490,092 | -0.39(-2.51%) |
Sep 17, 2013 | 15.62 | 15.79 | 15.52 | 15.76 | 16,153,064 | +0.17(+1.07%) |
Sep 16, 2013 | 15.61 | 15.71 | 15.47 | 15.59 | 22,909,840 | +0.16(+1.06%) |
Sep 13, 2013 | 15.58 | 15.59 | 15.40 | 15.43 | 15,927,170 | -0.14(-0.91%) |
Sep 12, 2013 | 15.67 | 15.69 | 15.52 | 15.57 | 12,556,759 | -0.09(-0.54%) |
Sep 11, 2013 | 15.66 | 15.73 | 15.53 | 15.66 | 11,164,155 | -0.02(-0.14%) |
Sep 10, 2013 | 15.48 | 15.73 | 15.45 | 15.68 | 18,271,076 | +0.36(+2.37%) |
Sep 09, 2013 | 15.17 | 15.33 | 15.16 | 15.32 | 15,233,963 | +0.15(+1.02%) |
Sep 06, 2013 | 15.35 | 15.36 | 14.96 | 15.16 | 14,754,618 | -0.13(-0.87%) |
Sep 05, 2013 | 15.28 | 15.47 | 15.25 | 15.29 | 13,776,361 | +0.01(+0.04%) |
Sep 04, 2013 | 15.17 | 15.48 | 15.00 | 15.29 | 22,881,128 | +0.41(+2.74%) |
Sep 03, 2013 | 14.80 | 15.06 | 14.72 | 14.88 | 19,236,206 | +0.28(+1.95%) |
Aug 30, 2013 | 14.71 | 14.73 | 14.54 | 14.60 | 12,833,695 | -0.08(-0.54%) |
Aug 29, 2013 | 14.52 | 14.79 | 14.49 | 14.67 | 13,064,112 | +0.15(+1.04%) |
Aug 28, 2013 | 14.49 | 14.60 | 14.38 | 14.52 | 19,244,016 | +0.03(+0.24%) |
Aug 27, 2013 | 14.94 | 14.96 | 14.47 | 14.49 | 29,152,318 | -0.65(-4.32%) |
Aug 26, 2013 | 15.27 | 15.31 | 15.13 | 15.14 | 16,302,853 | -0.11(-0.70%) |
Aug 23, 2013 | 15.38 | 15.40 | 15.19 | 15.25 | 17,693,922 | -0.12(-0.78%) |
Aug 22, 2013 | 15.17 | 15.47 | 15.17 | 15.37 | 19,569,918 | +0.26(+1.69%) |
Aug 21, 2013 | 15.08 | 15.29 | 14.96 | 15.11 | 19,897,834 | -0.02(-0.10%) |
Aug 20, 2013 | 15.05 | 15.18 | 14.89 | 15.13 | 15,671,447 | +0.09(+0.57%) |
Aug 19, 2013 | 15.20 | 15.30 | 15.03 | 15.04 | 15,108,566 | -0.21(-1.39%) |
Aug 16, 2013 | 15.10 | 15.44 | 15.09 | 15.26 | 17,762,642 | +0.10(+0.69%) |
Aug 15, 2013 | 15.29 | 15.29 | 15.06 | 15.15 | 23,223,900 | -0.23(-1.52%) |
Aug 14, 2013 | 15.62 | 15.73 | 15.37 | 15.38 | 17,750,558 | -0.27(-1.72%) |
Aug 13, 2013 | 15.51 | 15.69 | 15.37 | 15.65 | 20,429,684 | +0.21(+1.35%) |
Aug 12, 2013 | 15.58 | 15.67 | 15.43 | 15.45 | 15,551,072 | -0.28(-1.79%) |
Aug 09, 2013 | 15.65 | 15.78 | 15.59 | 15.73 | 13,170,094 | +0.00(+0.02%) |
Aug 08, 2013 | 15.75 | 15.89 | 15.49 | 15.72 | 20,296,450 | +0.08(+0.52%) |
Aug 07, 2013 | 15.53 | 15.68 | 15.38 | 15.64 | 19,452,258 | +0.06(+0.40%) |
Aug 06, 2013 | 15.83 | 15.83 | 15.54 | 15.58 | 15,738,880 | -0.30(-1.88%) |
Aug 05, 2013 | 15.90 | 16.04 | 15.74 | 15.88 | 16,006,457 | -0.08(-0.53%) |
Aug 02, 2013 | 16.02 | 16.08 | 15.88 | 15.96 | 23,374,390 | -0.21(-1.30%) |