Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.29 | 15.55 | 14.98 | 15.43 | 0 | +0.64(+4.30%) |
Nov 27, 2013 | 15.30 | 15.66 | 14.73 | 14.80 | 0 | +0.53(+3.68%) |
Nov 26, 2013 | 13.21 | 15.18 | 13.15 | 14.27 | 0 | +1.14(+8.70%) |
Nov 25, 2013 | 12.75 | 13.21 | 12.48 | 13.13 | 897,936 | +0.34(+2.67%) |
Nov 22, 2013 | 14.59 | 14.60 | 12.09 | 12.79 | 0 | -1.80(-12.32%) |
Nov 21, 2013 | 15.19 | 15.48 | 14.52 | 14.59 | 1,628,963 | -0.29(-1.98%) |
Nov 20, 2013 | 16.42 | 16.43 | 13.87 | 14.88 | 0 | -1.55(-9.42%) |
Nov 19, 2013 | 15.53 | 16.76 | 15.34 | 16.43 | 4,997,644 | +1.39(+9.25%) |
Nov 18, 2013 | 13.89 | 15.04 | 13.83 | 15.04 | 0 | +1.68(+12.55%) |
Nov 15, 2013 | 11.36 | 13.48 | 9.260 | 13.36 | 0 | +1.43(+11.97%) |
Nov 14, 2013 | 19.52 | 19.52 | 10.51 | 11.93 | 20,743,450 | -7.37(-38.19%) |
Nov 12, 2013 | 19.51 | 19.53 | 18.96 | 19.30 | 607,015 | -0.20(-1.04%) |
Nov 11, 2013 | 19.49 | 19.86 | 19.37 | 19.51 | 0 | +0.06(+0.33%) |
Nov 08, 2013 | 20.10 | 20.34 | 18.51 | 19.44 | 0 | -0.64(-3.17%) |
Nov 07, 2013 | 21.41 | 21.41 | 19.92 | 20.08 | 1,188,414 | -1.28(-6.00%) |
Nov 06, 2013 | 20.83 | 21.53 | 20.65 | 21.36 | 768,850 | +0.56(+2.70%) |
Nov 05, 2013 | 21.15 | 21.29 | 20.72 | 20.80 | 0 | -0.32(-1.53%) |
Nov 04, 2013 | 20.86 | 21.17 | 20.75 | 21.12 | 420,822 | +0.44(+2.14%) |
Nov 01, 2013 | 21.12 | 21.12 | 20.41 | 20.68 | 0 | +0.10(+0.49%) |
Oct 31, 2013 | 21.65 | 21.66 | 17.83 | 20.57 | 4,499,679 | -1.45(-6.57%) |
Oct 30, 2013 | 22.56 | 22.68 | 21.85 | 22.02 | 678,787 | -0.60(-2.65%) |
Oct 29, 2013 | 22.62 | 23.28 | 22.15 | 22.62 | 0 | +0.09(+0.41%) |
Oct 28, 2013 | 23.47 | 23.47 | 22.32 | 22.53 | 0 | -0.89(-3.82%) |
Oct 25, 2013 | 22.99 | 23.45 | 22.59 | 23.42 | 0 | +0.39(+1.68%) |
Oct 24, 2013 | 22.20 | 23.22 | 21.65 | 23.03 | 862,842 | +0.88(+3.95%) |
Oct 23, 2013 | 21.17 | 22.27 | 20.85 | 22.16 | 0 | +0.77(+3.62%) |
Oct 22, 2013 | 21.88 | 22.37 | 21.29 | 21.39 | 1,327,037 | -0.53(-2.44%) |
Oct 21, 2013 | 23.85 | 24.13 | 21.48 | 21.92 | 3,111,133 | -1.92(-8.04%) |
Oct 18, 2013 | 23.62 | 23.88 | 23.40 | 23.84 | 1,040,501 | +0.24(+1.02%) |
Oct 17, 2013 | 23.97 | 24.12 | 23.54 | 23.60 | 294,077 | -0.52(-2.14%) |
Oct 16, 2013 | 24.76 | 26.09 | 23.56 | 24.11 | 469,093 | -0.40(-1.62%) |
Oct 15, 2013 | 25.30 | 25.80 | 24.41 | 24.51 | 453,053 | -0.81(-3.20%) |
Oct 14, 2013 | 25.85 | 25.87 | 25.09 | 25.32 | 184,878 | -0.61(-2.35%) |
Oct 11, 2013 | 25.73 | 26.07 | 25.67 | 25.93 | 0 | +0.07(+0.29%) |
Oct 10, 2013 | 25.22 | 26.35 | 25.19 | 25.85 | 298,505 | +0.98(+3.93%) |
Oct 09, 2013 | 25.32 | 25.32 | 24.58 | 24.88 | 354,538 | -0.46(-1.82%) |
Oct 08, 2013 | 25.76 | 26.00 | 25.19 | 25.34 | 182,009 | -0.47(-1.82%) |
Oct 07, 2013 | 26.12 | 26.33 | 25.69 | 25.81 | 0 | -0.44(-1.68%) |
Oct 04, 2013 | 25.84 | 26.52 | 25.84 | 26.25 | 0 | +0.25(+0.96%) |
Oct 03, 2013 | 26.38 | 26.42 | 25.80 | 26.00 | 0 | -0.49(-1.84%) |
Oct 02, 2013 | 26.60 | 26.60 | 26.07 | 26.49 | 121,273 | -0.17(-0.66%) |
Oct 01, 2013 | 27.25 | 27.55 | 26.32 | 26.67 | 312,174 | -0.69(-2.53%) |
Sep 27, 2013 | 27.07 | 27.87 | 26.48 | 27.36 | 0 | +0.15(+0.54%) |
Sep 26, 2013 | 26.11 | 27.60 | 25.98 | 27.21 | 315,467 | +1.18(+4.53%) |
Sep 25, 2013 | 25.73 | 26.17 | 25.64 | 26.03 | 131,488 | +0.24(+0.93%) |
Sep 24, 2013 | 25.78 | 26.26 | 25.37 | 25.79 | 240,719 | +0.06(+0.25%) |
Sep 23, 2013 | 26.06 | 26.16 | 25.62 | 25.73 | 366,139 | -0.30(-1.17%) |
Sep 20, 2013 | 25.94 | 26.43 | 25.83 | 26.03 | 0 | +0.12(+0.46%) |
Sep 19, 2013 | 24.95 | 25.94 | 24.74 | 25.91 | 333,867 | +0.97(+3.88%) |
Sep 18, 2013 | 24.93 | 25.19 | 24.50 | 24.94 | 0 | +0.04(+0.15%) |
Sep 17, 2013 | 24.05 | 24.91 | 24.05 | 24.91 | 0 | +0.87(+3.60%) |
Sep 16, 2013 | 23.54 | 24.46 | 23.46 | 24.04 | 0 | +0.58(+2.47%) |
Sep 13, 2013 | 22.76 | 23.50 | 22.76 | 23.46 | 0 | +0.68(+2.99%) |
Sep 12, 2013 | 22.96 | 23.14 | 22.59 | 22.78 | 0 | -0.25(-1.08%) |
Sep 11, 2013 | 23.75 | 23.89 | 22.99 | 23.03 | 0 | -0.74(-3.10%) |
Sep 10, 2013 | 22.82 | 23.82 | 22.68 | 23.76 | 371,609 | +0.96(+4.20%) |
Sep 09, 2013 | 22.80 | 23.19 | 22.70 | 22.80 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 23.40 | 23.80 | 22.78 | 22.80 | 0 | -0.53(-2.29%) |
Sep 05, 2013 | 23.83 | 23.94 | 23.28 | 23.34 | 0 | -0.53(-2.20%) |
Sep 04, 2013 | 24.43 | 24.54 | 23.72 | 23.86 | 0 | -0.55(-2.26%) |