Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.63 | 15.73 | 15.52 | 15.60 | 32,504,136 | -0.17(-1.07%) |
Sep 27, 2013 | 15.81 | 15.82 | 15.63 | 15.76 | 0 | -0.11(-0.66%) |
Sep 26, 2013 | 15.66 | 15.93 | 15.63 | 15.87 | 39,808,252 | +0.27(+1.75%) |
Sep 25, 2013 | 15.69 | 15.80 | 15.50 | 15.60 | 40,254,580 | -0.07(-0.47%) |
Sep 24, 2013 | 15.58 | 15.87 | 15.53 | 15.67 | 40,201,736 | +0.13(+0.85%) |
Sep 23, 2013 | 15.66 | 15.76 | 15.40 | 15.54 | 37,708,304 | -0.24(-1.53%) |
Sep 20, 2013 | 15.59 | 15.99 | 15.58 | 15.78 | 0 | +0.21(+1.37%) |
Sep 19, 2013 | 15.65 | 15.69 | 15.52 | 15.57 | 47,105,492 | +0.00(+0.01%) |
Sep 18, 2013 | 15.17 | 15.60 | 15.11 | 15.57 | 58,957,856 | +0.39(+2.59%) |
Sep 17, 2013 | 14.85 | 15.20 | 14.77 | 15.17 | 46,023,712 | +0.40(+2.74%) |
Sep 16, 2013 | 14.99 | 15.00 | 14.73 | 14.77 | 0 | -0.09(-0.62%) |
Sep 13, 2013 | 14.97 | 14.98 | 14.78 | 14.86 | 0 | -0.05(-0.31%) |
Sep 12, 2013 | 14.93 | 15.06 | 14.85 | 14.91 | 32,199,400 | -0.04(-0.26%) |
Sep 11, 2013 | 14.91 | 15.06 | 14.86 | 14.95 | 34,933,496 | -0.04(-0.24%) |
Sep 10, 2013 | 14.99 | 15.01 | 14.83 | 14.98 | 35,403,436 | +0.03(+0.22%) |
Sep 09, 2013 | 14.83 | 14.96 | 14.80 | 14.95 | 32,615,576 | +0.19(+1.30%) |
Sep 06, 2013 | 14.73 | 14.91 | 14.51 | 14.76 | 0 | +0.09(+0.60%) |
Sep 05, 2013 | 14.65 | 14.82 | 14.60 | 14.67 | 36,413,728 | +0.02(+0.16%) |
Sep 04, 2013 | 14.38 | 14.73 | 14.35 | 14.65 | 48,815,504 | +0.24(+1.68%) |
Sep 03, 2013 | 14.20 | 14.54 | 14.18 | 14.41 | 57,998,244 | +0.39(+2.78%) |
Aug 30, 2013 | 14.20 | 14.21 | 13.97 | 14.02 | 0 | -0.15(-1.06%) |
Aug 29, 2013 | 14.04 | 14.27 | 13.97 | 14.17 | 30,909,194 | +0.12(+0.85%) |
Aug 28, 2013 | 13.99 | 14.12 | 13.93 | 14.05 | 26,823,970 | +0.03(+0.23%) |
Aug 27, 2013 | 14.16 | 14.23 | 13.95 | 14.01 | 49,575,324 | -0.26(-1.84%) |
Aug 26, 2013 | 14.49 | 14.52 | 14.25 | 14.28 | 34,418,748 | -0.19(-1.31%) |
Aug 23, 2013 | 14.53 | 14.54 | 14.36 | 14.47 | 0 | +0.01(+0.10%) |
Aug 22, 2013 | 14.21 | 14.46 | 14.21 | 14.45 | 28,492,444 | +0.26(+1.81%) |
Aug 21, 2013 | 14.22 | 14.39 | 14.16 | 14.20 | 36,359,800 | -0.13(-0.88%) |
Aug 20, 2013 | 14.26 | 14.44 | 14.25 | 14.32 | 31,775,746 | +0.08(+0.53%) |
Aug 19, 2013 | 14.23 | 14.44 | 14.14 | 14.24 | 49,663,092 | +0.04(+0.26%) |
Aug 16, 2013 | 14.29 | 14.38 | 14.19 | 14.21 | 0 | -0.08(-0.58%) |
Aug 15, 2013 | 14.41 | 14.43 | 14.22 | 14.29 | 45,309,516 | -0.24(-1.67%) |
Aug 14, 2013 | 14.68 | 14.68 | 14.49 | 14.53 | 28,280,768 | -0.13(-0.89%) |
Aug 13, 2013 | 14.76 | 14.78 | 14.50 | 14.66 | 47,082,716 | -0.14(-0.92%) |
Aug 12, 2013 | 14.75 | 14.92 | 14.73 | 14.80 | 30,039,212 | -0.03(-0.19%) |
Aug 09, 2013 | 14.75 | 14.93 | 14.68 | 14.83 | 39,099,448 | +0.08(+0.51%) |
Aug 08, 2013 | 14.89 | 14.89 | 14.59 | 14.75 | 46,975,808 | -0.06(-0.39%) |
Aug 07, 2013 | 14.97 | 15.01 | 14.77 | 14.81 | 39,271,412 | -0.19(-1.28%) |
Aug 06, 2013 | 14.99 | 15.03 | 14.84 | 15.00 | 36,526,312 | -0.01(-0.08%) |
Aug 05, 2013 | 15.13 | 15.15 | 14.88 | 15.01 | 44,768,188 | -0.16(-1.06%) |
Aug 02, 2013 | 15.20 | 15.23 | 15.04 | 15.17 | 50,285,132 | -0.07(-0.45%) |
Aug 01, 2013 | 15.12 | 15.27 | 14.91 | 15.24 | 59,501,792 | +0.22(+1.44%) |
Jul 31, 2013 | 15.16 | 15.22 | 15.01 | 15.03 | 0 | -0.06(-0.39%) |
Jul 30, 2013 | 15.35 | 15.45 | 15.04 | 15.09 | 0 | -0.18(-1.21%) |
Jul 29, 2013 | 15.52 | 15.61 | 15.26 | 15.27 | 0 | -0.29(-1.89%) |
Jul 26, 2013 | 14.94 | 15.64 | 14.74 | 15.56 | 0 | +0.43(+2.84%) |
Jul 25, 2013 | 14.91 | 15.19 | 14.80 | 15.13 | 108,368,376 | +0.22(+1.49%) |
Jul 24, 2013 | 15.12 | 15.16 | 14.87 | 14.91 | 40,087,728 | -0.11(-0.70%) |
Jul 23, 2013 | 15.12 | 15.22 | 14.99 | 15.02 | 40,084,520 | -0.12(-0.80%) |
Jul 22, 2013 | 15.32 | 15.43 | 15.06 | 15.14 | 50,531,808 | -0.09(-0.57%) |
Jul 19, 2013 | 15.18 | 15.25 | 15.06 | 15.23 | 59,603,452 | +0.06(+0.37%) |
Jul 18, 2013 | 15.28 | 15.28 | 15.06 | 15.17 | 61,362,056 | -0.20(-1.31%) |
Jul 17, 2013 | 15.31 | 15.40 | 15.25 | 15.37 | 40,689,076 | +0.06(+0.41%) |
Jul 16, 2013 | 15.33 | 15.43 | 15.24 | 15.31 | 53,327,508 | +0.01(+0.10%) |
Jul 15, 2013 | 15.33 | 15.36 | 15.18 | 15.29 | 45,017,352 | -0.05(-0.32%) |
Jul 12, 2013 | 14.90 | 15.34 | 14.89 | 15.34 | 0 | +0.39(+2.63%) |
Jul 11, 2013 | 14.71 | 15.00 | 14.57 | 14.95 | 80,332,480 | +0.37(+2.51%) |
Jul 10, 2013 | 14.54 | 14.63 | 14.44 | 14.58 | 36,545,276 | +0.04(+0.27%) |
Jul 09, 2013 | 14.52 | 14.59 | 14.37 | 14.54 | 55,140,480 | +0.05(+0.32%) |
Jul 08, 2013 | 14.29 | 14.55 | 14.27 | 14.50 | 61,076,568 | +0.23(+1.65%) |
Jul 05, 2013 | 14.22 | 14.29 | 14.07 | 14.26 | 0 | +0.09(+0.65%) |
Jul 03, 2013 | 14.07 | 14.24 | 14.07 | 14.17 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 14.02 | 14.30 | 14.00 | 14.15 | 64,914,452 | +0.08(+0.58%) |