Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.52 | 25.36 | 24.16 | 24.38 | 938,324 | -0.63(-2.52%) |
Jan 30, 2014 | 24.94 | 25.55 | 24.37 | 25.01 | 760,138 | +0.73(+3.01%) |
Jan 29, 2014 | 24.98 | 25.24 | 23.96 | 24.28 | 883,970 | -0.87(-3.46%) |
Jan 28, 2014 | 24.10 | 25.30 | 24.00 | 25.15 | 1,123,137 | +0.94(+3.88%) |
Jan 27, 2014 | 24.65 | 24.74 | 22.90 | 24.21 | 2,036,235 | -1.23(-4.83%) |
Jan 24, 2014 | 27.23 | 27.49 | 24.80 | 25.44 | 2,158,069 | -2.12(-7.69%) |
Jan 23, 2014 | 27.23 | 28.16 | 26.69 | 27.56 | 1,208,023 | +0.20(+0.73%) |
Jan 22, 2014 | 28.17 | 28.22 | 27.05 | 27.36 | 1,241,846 | -0.66(-2.36%) |
Jan 21, 2014 | 28.39 | 29.40 | 27.60 | 28.02 | 4,102,925 | +1.24(+4.63%) |
Jan 17, 2014 | 27.37 | 26.78 | 26.78 | 26.78 | 3,421,100 | -1.22(-4.36%) |
Jan 16, 2014 | 23.01 | 28.80 | 22.62 | 28.00 | 14,409,382 | +8.02(+40.14%) |
Jan 15, 2014 | 20.39 | 20.39 | 19.79 | 19.98 | 1,394,311 | -0.41(-2.01%) |
Jan 14, 2014 | 20.00 | 20.50 | 19.63 | 20.39 | 1,207,979 | +0.31(+1.54%) |
Jan 13, 2014 | 19.86 | 21.28 | 19.50 | 20.08 | 2,304,769 | +0.65(+3.35%) |
Jan 10, 2014 | 19.33 | 20.02 | 19.05 | 19.43 | 1,498,418 | +0.19(+0.99%) |
Jan 09, 2014 | 18.49 | 19.35 | 18.25 | 19.24 | 1,529,286 | +0.89(+4.85%) |
Jan 08, 2014 | 17.69 | 18.50 | 17.50 | 18.35 | 1,655,195 | +0.44(+2.46%) |
Jan 07, 2014 | 18.76 | 18.91 | 17.83 | 17.91 | 1,680,039 | -0.86(-4.58%) |
Jan 06, 2014 | 19.21 | 19.60 | 17.76 | 18.77 | 4,226,022 | -1.67(-8.17%) |
Jan 03, 2014 | 20.56 | 20.75 | 20.25 | 20.44 | 917,514 | -0.14(-0.68%) |
Jan 02, 2014 | 20.26 | 20.90 | 20.01 | 20.58 | 851,032 | +0.21(+1.03%) |
Dec 31, 2013 | 20.93 | 20.37 | 20.37 | 20.37 | 1,553,200 | -0.41(-1.97%) |
Dec 30, 2013 | 20.19 | 21.48 | 19.92 | 20.78 | 2,252,517 | +0.98(+4.95%) |
Dec 27, 2013 | 20.08 | 20.08 | 19.52 | 19.80 | 666,437 | -0.20(-1.00%) |
Dec 26, 2013 | 20.62 | 20.62 | 19.69 | 20.00 | 1,109,890 | -0.01(-0.05%) |
Dec 24, 2013 | 19.91 | 20.18 | 19.66 | 20.01 | 528,536 | +0.04(+0.20%) |
Dec 23, 2013 | 20.50 | 20.87 | 19.25 | 19.97 | 1,788,598 | +0.42(+2.15%) |
Dec 20, 2013 | 18.55 | 19.71 | 18.47 | 19.55 | 2,920,892 | +1.09(+5.90%) |
Dec 19, 2013 | 18.56 | 19.06 | 18.21 | 18.46 | 1,366,291 | -0.36(-1.91%) |
Dec 18, 2013 | 18.99 | 19.79 | 18.74 | 18.82 | 1,616,461 | -0.17(-0.90%) |
Dec 17, 2013 | 19.00 | 19.04 | 18.05 | 18.99 | 1,557,558 | -0.04(-0.21%) |
Dec 16, 2013 | 19.87 | 19.96 | 18.92 | 19.03 | 1,596,720 | -0.70(-3.55%) |
Dec 13, 2013 | 20.88 | 20.98 | 19.40 | 19.73 | 2,117,060 | -0.98(-4.73%) |
Dec 12, 2013 | 18.66 | 20.85 | 18.25 | 20.71 | 7,282,714 | +3.30(+18.95%) |
Dec 11, 2013 | 17.74 | 18.00 | 17.29 | 17.41 | 973,002 | -0.38(-2.14%) |
Dec 10, 2013 | 17.88 | 18.11 | 17.60 | 17.79 | 729,276 | -0.07(-0.39%) |
Dec 09, 2013 | 18.42 | 18.69 | 17.51 | 17.86 | 1,345,651 | -0.21(-1.16%) |
Dec 06, 2013 | 18.31 | 18.70 | 17.80 | 18.07 | 0 | -0.91(-4.79%) |
Dec 05, 2013 | 18.71 | 19.25 | 18.70 | 18.98 | 0 | +0.28(+1.50%) |
Dec 04, 2013 | 18.10 | 18.73 | 18.00 | 18.70 | 0 | +0.50(+2.75%) |
Dec 03, 2013 | 17.50 | 18.45 | 17.80 | 18.20 | 1,598,993 | -0.15(-0.82%) |
Dec 02, 2013 | 18.80 | 19.17 | 17.85 | 18.35 | 2,129,310 | -0.29(-1.56%) |
Nov 29, 2013 | 17.61 | 19.39 | 17.61 | 18.64 | 0 | +1.06(+6.03%) |
Nov 27, 2013 | 17.80 | 17.93 | 17.00 | 17.58 | 0 | -0.21(-1.18%) |
Nov 26, 2013 | 17.20 | 18.32 | 17.06 | 17.79 | 4,135,141 | +1.28(+7.75%) |
Nov 25, 2013 | 15.79 | 16.68 | 15.69 | 16.51 | 2,181,735 | +0.88(+5.63%) |
Nov 22, 2013 | 15.50 | 15.88 | 15.36 | 15.63 | 0 | +0.19(+1.23%) |
Nov 21, 2013 | 15.13 | 15.50 | 14.90 | 15.44 | 1,790,461 | +0.47(+3.14%) |
Nov 20, 2013 | 15.04 | 15.49 | 14.83 | 14.97 | 1,700,300 | -0.08(-0.53%) |
Nov 19, 2013 | 14.88 | 15.23 | 14.50 | 15.05 | 2,695,340 | +0.26(+1.76%) |
Nov 18, 2013 | 14.71 | 15.57 | 14.35 | 14.79 | 6,057,668 | +0.42(+2.92%) |
Nov 15, 2013 | 14.57 | 14.68 | 13.76 | 14.37 | 0 | -0.04(-0.28%) |
Nov 14, 2013 | 12.84 | 14.53 | 12.61 | 14.41 | 8,616,037 | +1.25(+9.52%) |
Nov 12, 2013 | 16.18 | 16.70 | 12.35 | 13.16 | 38,446,072 | -23.40(-64.01%) |
Nov 11, 2013 | 36.46 | 37.80 | 36.10 | 36.56 | 1,365,100 | +0.56(+1.56%) |
Nov 08, 2013 | 35.16 | 36.57 | 34.60 | 36.00 | 0 | +1.41(+4.08%) |
Nov 07, 2013 | 36.79 | 37.46 | 34.30 | 34.59 | 1,799,693 | -1.98(-5.41%) |
Nov 06, 2013 | 38.17 | 39.25 | 36.05 | 36.57 | 2,035,354 | -1.68(-4.39%) |
Nov 05, 2013 | 37.71 | 39.04 | 37.37 | 38.25 | 832,043 | +0.32(+0.84%) |
Nov 04, 2013 | 38.36 | 39.46 | 37.30 | 37.93 | 1,408,893 | +0.41(+1.09%) |