Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.59 | 20.69 | 20.48 | 20.50 | 18,333,316 | -0.10(-0.47%) |
Nov 27, 2013 | 20.69 | 20.72 | 20.54 | 20.59 | 26,371,562 | -0.01(-0.03%) |
Nov 26, 2013 | 20.85 | 20.85 | 20.59 | 20.60 | 35,860,536 | -0.16(-0.78%) |
Nov 25, 2013 | 20.75 | 21.00 | 20.72 | 20.76 | 39,308,056 | +0.01(+0.06%) |
Nov 22, 2013 | 20.61 | 20.78 | 20.54 | 20.75 | 39,340,436 | +0.10(+0.47%) |
Nov 21, 2013 | 20.58 | 20.78 | 20.53 | 20.65 | 40,420,944 | +0.03(+0.16%) |
Nov 20, 2013 | 20.54 | 20.74 | 20.45 | 20.62 | 31,364,438 | +0.17(+0.82%) |
Nov 19, 2013 | 20.66 | 20.69 | 20.42 | 20.45 | 44,606,972 | -0.23(-1.09%) |
Nov 18, 2013 | 20.72 | 20.77 | 20.61 | 20.68 | 33,926,520 | -0.12(-0.59%) |
Nov 15, 2013 | 20.56 | 20.80 | 20.48 | 20.80 | 37,787,220 | +0.13(+0.62%) |
Nov 14, 2013 | 20.63 | 20.81 | 20.53 | 20.67 | 42,600,984 | +0.08(+0.41%) |
Nov 13, 2013 | 20.21 | 20.59 | 20.21 | 20.59 | 42,036,616 | +0.32(+1.56%) |
Nov 12, 2013 | 20.14 | 20.41 | 20.10 | 20.27 | 39,022,608 | +0.09(+0.45%) |
Nov 11, 2013 | 20.17 | 20.22 | 20.13 | 20.18 | 26,118,444 | -0.05(-0.26%) |
Nov 08, 2013 | 19.95 | 20.25 | 19.85 | 20.23 | 38,730,892 | +0.26(+1.33%) |
Nov 07, 2013 | 20.02 | 20.18 | 19.97 | 19.97 | 38,921,328 | -0.04(-0.19%) |
Nov 06, 2013 | 20.17 | 20.24 | 19.94 | 20.01 | 38,139,732 | -0.02(-0.10%) |
Nov 05, 2013 | 19.99 | 20.09 | 19.89 | 20.03 | 29,440,296 | -0.01(-0.06%) |
Nov 04, 2013 | 19.97 | 20.13 | 19.95 | 20.04 | 29,334,064 | +0.06(+0.29%) |
Nov 01, 2013 | 19.68 | 20.04 | 19.67 | 19.98 | 43,697,936 | +0.31(+1.58%) |
Oct 31, 2013 | 19.73 | 19.92 | 19.64 | 19.67 | 47,272,796 | -0.16(-0.79%) |
Oct 30, 2013 | 20.03 | 20.05 | 19.74 | 19.83 | 35,016,920 | -0.21(-1.02%) |
Oct 29, 2013 | 19.77 | 20.10 | 19.76 | 20.03 | 53,707,836 | +0.33(+1.66%) |
Oct 28, 2013 | 19.52 | 19.75 | 19.52 | 19.71 | 39,676,916 | +0.08(+0.42%) |
Oct 25, 2013 | 19.54 | 19.67 | 19.50 | 19.62 | 38,122,464 | +0.00(+0.00%) |
Oct 24, 2013 | 19.67 | 19.81 | 19.59 | 19.62 | 39,935,036 | +0.01(+0.03%) |
Oct 23, 2013 | 19.65 | 19.78 | 19.60 | 19.62 | 38,864,036 | -0.05(-0.26%) |
Oct 22, 2013 | 19.47 | 19.83 | 19.44 | 19.67 | 50,155,980 | +0.18(+0.92%) |
Oct 21, 2013 | 19.53 | 19.64 | 19.46 | 19.49 | 37,523,096 | -0.07(-0.36%) |
Oct 18, 2013 | 19.35 | 19.71 | 19.28 | 19.56 | 67,945,896 | +0.16(+0.83%) |
Oct 17, 2013 | 19.12 | 19.40 | 19.03 | 19.40 | 46,339,832 | +0.29(+1.54%) |
Oct 16, 2013 | 18.76 | 19.11 | 18.71 | 19.10 | 49,058,016 | +0.41(+2.19%) |
Oct 15, 2013 | 18.72 | 18.77 | 18.60 | 18.69 | 49,135,216 | -0.12(-0.65%) |
Oct 14, 2013 | 18.31 | 18.82 | 18.30 | 18.81 | 45,154,628 | +0.40(+2.19%) |
Oct 11, 2013 | 18.54 | 18.55 | 18.35 | 18.41 | 38,068,864 | -0.03(-0.17%) |
Oct 10, 2013 | 18.35 | 18.44 | 18.14 | 18.44 | 38,381,960 | +0.31(+1.70%) |
Oct 09, 2013 | 18.11 | 18.23 | 17.96 | 18.14 | 49,037,076 | +0.03(+0.18%) |
Oct 08, 2013 | 18.33 | 18.39 | 18.10 | 18.10 | 38,904,752 | -0.24(-1.33%) |
Oct 07, 2013 | 18.42 | 18.48 | 18.35 | 18.35 | 30,237,060 | -0.24(-1.31%) |
Oct 04, 2013 | 18.48 | 18.62 | 18.33 | 18.59 | 30,483,120 | +0.15(+0.80%) |
Oct 03, 2013 | 18.60 | 18.60 | 18.39 | 18.44 | 35,388,308 | -0.15(-0.83%) |
Oct 02, 2013 | 18.39 | 18.60 | 18.36 | 18.60 | 34,802,964 | +0.08(+0.42%) |
Oct 01, 2013 | 18.32 | 18.56 | 18.28 | 18.52 | 36,586,120 | +0.11(+0.57%) |
Sep 30, 2013 | 18.40 | 18.46 | 18.34 | 18.41 | 41,164,452 | -0.10(-0.54%) |
Sep 27, 2013 | 18.26 | 18.59 | 18.18 | 18.51 | 43,999,116 | +0.23(+1.26%) |
Sep 26, 2013 | 18.35 | 18.40 | 18.17 | 18.28 | 39,728,816 | +0.02(+0.11%) |
Sep 25, 2013 | 18.39 | 18.51 | 18.26 | 18.26 | 40,801,480 | -0.14(-0.77%) |
Sep 24, 2013 | 18.42 | 18.55 | 18.34 | 18.40 | 29,154,172 | -0.06(-0.31%) |
Sep 23, 2013 | 18.44 | 18.62 | 18.40 | 18.46 | 38,644,600 | -0.11(-0.59%) |
Sep 20, 2013 | 18.57 | 18.67 | 18.54 | 18.57 | 63,302,608 | +0.08(+0.45%) |
Sep 19, 2013 | 18.61 | 18.69 | 18.37 | 18.49 | 52,409,788 | -0.13(-0.69%) |
Sep 18, 2013 | 18.42 | 18.76 | 18.37 | 18.62 | 47,151,428 | +0.26(+1.40%) |
Sep 17, 2013 | 18.37 | 18.49 | 18.31 | 18.36 | 34,300,736 | -0.04(-0.24%) |
Sep 16, 2013 | 18.45 | 18.46 | 18.34 | 18.40 | 36,056,124 | +0.13(+0.70%) |
Sep 13, 2013 | 18.20 | 18.37 | 18.15 | 18.28 | 34,255,788 | +0.13(+0.71%) |
Sep 12, 2013 | 18.36 | 18.43 | 18.12 | 18.15 | 44,365,392 | -0.23(-1.26%) |
Sep 11, 2013 | 18.29 | 18.42 | 18.26 | 18.38 | 31,325,166 | +0.14(+0.77%) |
Sep 10, 2013 | 18.19 | 18.28 | 18.13 | 18.24 | 37,058,984 | +0.10(+0.53%) |
Sep 09, 2013 | 18.10 | 18.18 | 18.01 | 18.14 | 33,834,000 | +0.01(+0.07%) |
Sep 06, 2013 | 18.13 | 18.30 | 17.99 | 18.13 | 34,758,124 | +0.01(+0.04%) |
Sep 05, 2013 | 18.29 | 18.29 | 18.05 | 18.12 | 32,442,814 | -0.06(-0.35%) |
Sep 04, 2013 | 18.07 | 18.30 | 17.99 | 18.19 | 39,549,656 | +0.23(+1.29%) |