Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.78 | 17.84 | 17.67 | 17.73 | 0 | -0.04(-0.25%) |
Nov 27, 2013 | 17.58 | 17.79 | 17.49 | 17.78 | 0 | +0.19(+1.06%) |
Nov 26, 2013 | 17.69 | 17.73 | 17.49 | 17.59 | 41,113,664 | -0.07(-0.42%) |
Nov 25, 2013 | 17.87 | 17.87 | 17.48 | 17.66 | 58,256,144 | -0.09(-0.50%) |
Nov 22, 2013 | 18.22 | 18.23 | 17.73 | 17.75 | 0 | -1.01(-5.39%) |
Nov 21, 2013 | 18.30 | 18.81 | 18.24 | 18.77 | 59,077,816 | +0.50(+2.73%) |
Nov 20, 2013 | 18.37 | 18.46 | 18.19 | 18.27 | 27,270,090 | -0.10(-0.57%) |
Nov 19, 2013 | 18.40 | 18.50 | 18.30 | 18.37 | 33,227,940 | +0.07(+0.41%) |
Nov 18, 2013 | 18.30 | 18.37 | 18.21 | 18.30 | 33,147,756 | +0.06(+0.33%) |
Nov 15, 2013 | 18.15 | 18.26 | 18.04 | 18.24 | 0 | +0.10(+0.55%) |
Nov 14, 2013 | 18.17 | 18.22 | 18.11 | 18.14 | 26,741,242 | -0.16(-0.87%) |
Nov 13, 2013 | 18.04 | 18.31 | 18.00 | 18.30 | 30,613,392 | +0.13(+0.70%) |
Nov 12, 2013 | 17.84 | 18.22 | 17.84 | 18.17 | 50,585,464 | +0.19(+1.08%) |
Nov 11, 2013 | 17.88 | 18.07 | 17.80 | 17.98 | 25,806,788 | +0.06(+0.33%) |
Nov 08, 2013 | 17.87 | 17.94 | 17.73 | 17.92 | 0 | +0.02(+0.13%) |
Nov 07, 2013 | 18.13 | 18.13 | 17.85 | 17.89 | 34,376,344 | -0.14(-0.77%) |
Nov 06, 2013 | 17.90 | 18.08 | 17.77 | 18.03 | 34,297,580 | +0.16(+0.89%) |
Nov 05, 2013 | 17.79 | 17.93 | 17.68 | 17.87 | 30,643,706 | +0.00(+0.00%) |
Nov 04, 2013 | 17.92 | 17.98 | 17.80 | 17.87 | 36,126,556 | -0.05(-0.29%) |
Nov 01, 2013 | 18.06 | 18.16 | 17.85 | 17.92 | 0 | -0.11(-0.59%) |
Oct 31, 2013 | 18.07 | 18.22 | 18.00 | 18.03 | 41,851,416 | -0.02(-0.10%) |
Oct 30, 2013 | 18.08 | 18.18 | 17.98 | 18.05 | 32,659,614 | -0.02(-0.11%) |
Oct 29, 2013 | 17.98 | 18.18 | 17.94 | 18.07 | 40,451,700 | +0.12(+0.67%) |
Oct 28, 2013 | 17.82 | 18.05 | 17.81 | 17.95 | 87,604,496 | +0.09(+0.52%) |
Oct 25, 2013 | 17.77 | 17.86 | 17.70 | 17.86 | 0 | +0.34(+1.91%) |
Oct 24, 2013 | 17.58 | 17.66 | 17.52 | 17.52 | 64,363,028 | +0.03(+0.19%) |
Oct 23, 2013 | 17.63 | 17.72 | 17.36 | 17.49 | 42,751,424 | -0.25(-1.40%) |
Oct 22, 2013 | 17.81 | 17.83 | 17.69 | 17.74 | 39,280,204 | -0.05(-0.27%) |
Oct 21, 2013 | 17.64 | 17.81 | 17.55 | 17.78 | 47,737,572 | +0.19(+1.09%) |
Oct 18, 2013 | 17.58 | 17.67 | 17.45 | 17.59 | 40,141,224 | -0.03(-0.19%) |
Oct 17, 2013 | 17.38 | 17.64 | 17.31 | 17.63 | 38,814,368 | +0.17(+0.95%) |
Oct 16, 2013 | 17.14 | 17.49 | 17.11 | 17.46 | 64,364,740 | +0.22(+1.30%) |
Oct 15, 2013 | 17.24 | 17.38 | 17.18 | 17.24 | 57,359,160 | -0.04(-0.26%) |
Oct 14, 2013 | 17.01 | 17.31 | 16.97 | 17.28 | 36,819,204 | +0.14(+0.84%) |
Oct 11, 2013 | 16.82 | 17.14 | 16.82 | 17.14 | 0 | +0.11(+0.67%) |
Oct 10, 2013 | 16.94 | 17.11 | 16.89 | 17.02 | 52,560,272 | +0.38(+2.26%) |
Oct 09, 2013 | 16.59 | 16.92 | 16.57 | 16.65 | 54,705,420 | +0.08(+0.49%) |
Oct 08, 2013 | 16.85 | 16.86 | 16.57 | 16.57 | 48,604,916 | -0.26(-1.53%) |
Oct 07, 2013 | 16.73 | 16.95 | 16.63 | 16.82 | 28,924,720 | +0.01(+0.09%) |
Oct 04, 2013 | 16.65 | 16.84 | 16.65 | 16.81 | 30,603,344 | +0.15(+0.93%) |
Oct 03, 2013 | 16.82 | 16.83 | 16.58 | 16.65 | 44,595,764 | -0.21(-1.25%) |
Oct 02, 2013 | 16.73 | 16.87 | 16.70 | 16.86 | 31,350,016 | +0.04(+0.24%) |
Oct 01, 2013 | 16.90 | 16.98 | 16.73 | 16.82 | 35,053,132 | -0.07(-0.40%) |
Sep 30, 2013 | 16.74 | 17.07 | 16.65 | 16.89 | 43,963,868 | -0.04(-0.26%) |
Sep 27, 2013 | 17.10 | 17.24 | 16.86 | 16.93 | 0 | -0.32(-1.84%) |
Sep 26, 2013 | 17.50 | 17.54 | 17.10 | 17.25 | 41,997,436 | -0.21(-1.22%) |
Sep 25, 2013 | 17.52 | 17.55 | 17.38 | 17.46 | 26,873,706 | -0.00(-0.02%) |
Sep 24, 2013 | 17.38 | 17.57 | 17.38 | 17.47 | 32,623,346 | +0.06(+0.36%) |
Sep 23, 2013 | 17.46 | 17.57 | 17.40 | 17.41 | 30,051,644 | -0.11(-0.63%) |
Sep 20, 2013 | 17.64 | 17.66 | 17.37 | 17.51 | 0 | -0.11(-0.61%) |
Sep 19, 2013 | 17.66 | 17.75 | 17.57 | 17.62 | 38,273,316 | +0.01(+0.06%) |
Sep 18, 2013 | 17.57 | 17.63 | 17.36 | 17.61 | 43,102,076 | +0.12(+0.67%) |
Sep 17, 2013 | 17.46 | 17.60 | 17.44 | 17.49 | 50,526,628 | +0.26(+1.50%) |
Sep 16, 2013 | 17.41 | 17.46 | 17.21 | 17.24 | 41,020,000 | -0.04(-0.21%) |
Sep 13, 2013 | 16.98 | 17.29 | 16.98 | 17.27 | 0 | +0.60(+3.58%) |
Sep 12, 2013 | 16.79 | 16.83 | 16.65 | 16.68 | 40,057,596 | -0.13(-0.79%) |
Sep 11, 2013 | 16.88 | 16.93 | 16.73 | 16.81 | 62,162,932 | -0.13(-0.76%) |
Sep 10, 2013 | 17.00 | 17.04 | 16.90 | 16.94 | 42,979,976 | +0.06(+0.33%) |
Sep 09, 2013 | 16.74 | 16.97 | 16.73 | 16.88 | 37,352,544 | +0.18(+1.06%) |
Sep 06, 2013 | 16.72 | 16.82 | 16.51 | 16.70 | 0 | +0.05(+0.31%) |
Sep 05, 2013 | 16.71 | 16.75 | 16.57 | 16.65 | 30,577,538 | -0.03(-0.15%) |
Sep 04, 2013 | 16.49 | 16.79 | 16.42 | 16.68 | 51,012,352 | +0.42(+2.57%) |