Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.04 | 20.18 | 19.45 | 19.87 | 0 | -0.21(-1.04%) |
Nov 27, 2013 | 19.97 | 20.41 | 19.65 | 20.08 | 0 | +0.05(+0.23%) |
Nov 26, 2013 | 19.02 | 20.10 | 18.24 | 20.03 | 0 | +0.71(+3.66%) |
Nov 25, 2013 | 20.27 | 20.48 | 19.03 | 19.33 | 5,665,477 | -0.94(-4.65%) |
Nov 22, 2013 | 20.77 | 20.96 | 19.88 | 20.27 | 0 | -0.53(-2.55%) |
Nov 21, 2013 | 20.57 | 20.96 | 20.43 | 20.80 | 2,668,936 | +0.46(+2.25%) |
Nov 20, 2013 | 20.30 | 20.90 | 20.14 | 20.34 | 4,616,357 | +0.24(+1.21%) |
Nov 19, 2013 | 21.52 | 21.79 | 19.88 | 20.10 | 5,661,311 | -1.43(-6.63%) |
Nov 18, 2013 | 22.29 | 23.06 | 21.00 | 21.53 | 0 | -0.42(-1.91%) |
Nov 15, 2013 | 22.56 | 22.79 | 21.74 | 21.95 | 0 | -0.49(-2.19%) |
Nov 14, 2013 | 21.98 | 22.87 | 21.70 | 22.44 | 8,019,990 | +1.97(+9.63%) |
Nov 12, 2013 | 20.86 | 21.22 | 20.30 | 20.46 | 0 | -0.77(-3.61%) |
Nov 11, 2013 | 20.73 | 21.53 | 20.42 | 21.23 | 0 | +0.36(+1.73%) |
Nov 08, 2013 | 19.83 | 20.88 | 19.49 | 20.87 | 0 | +1.05(+5.32%) |
Nov 07, 2013 | 21.16 | 21.45 | 19.55 | 19.82 | 7,433,672 | -1.63(-7.60%) |
Nov 06, 2013 | 22.32 | 22.41 | 20.94 | 21.45 | 7,688,381 | -0.92(-4.10%) |
Nov 05, 2013 | 22.37 | 22.58 | 21.61 | 22.36 | 7,139,998 | -0.01(-0.03%) |
Nov 04, 2013 | 20.94 | 22.57 | 20.89 | 22.37 | 8,337,942 | +2.15(+10.66%) |
Nov 01, 2013 | 20.33 | 20.87 | 19.85 | 20.22 | 0 | +0.44(+2.20%) |
Oct 31, 2013 | 19.05 | 20.26 | 18.17 | 19.78 | 12,419,535 | -1.08(-5.16%) |
Oct 30, 2013 | 22.27 | 22.50 | 20.75 | 20.86 | 7,197,010 | -0.90(-4.12%) |
Oct 29, 2013 | 21.12 | 21.87 | 20.89 | 21.76 | 4,584,651 | +0.87(+4.17%) |
Oct 28, 2013 | 21.55 | 21.86 | 20.37 | 20.88 | 5,468,349 | -0.54(-2.54%) |
Oct 25, 2013 | 22.12 | 22.24 | 21.29 | 21.43 | 0 | -0.56(-2.53%) |
Oct 24, 2013 | 22.39 | 22.72 | 21.87 | 21.98 | 4,800,990 | -0.09(-0.42%) |
Oct 23, 2013 | 22.12 | 22.33 | 21.74 | 22.08 | 4,171,029 | -0.45(-1.98%) |
Oct 22, 2013 | 22.25 | 22.79 | 21.15 | 22.52 | 7,591,428 | +0.90(+4.18%) |
Oct 21, 2013 | 22.34 | 23.18 | 21.47 | 21.62 | 8,246,527 | -0.37(-1.67%) |
Oct 18, 2013 | 20.97 | 22.01 | 20.53 | 21.98 | 6,347,087 | +1.30(+6.27%) |
Oct 17, 2013 | 20.75 | 21.06 | 20.33 | 20.69 | 5,204,193 | +0.17(+0.83%) |
Oct 16, 2013 | 20.54 | 20.75 | 20.14 | 20.52 | 4,212,248 | +0.28(+1.36%) |
Oct 15, 2013 | 19.91 | 20.68 | 19.82 | 20.24 | 7,021,947 | +0.37(+1.84%) |
Oct 14, 2013 | 18.64 | 20.43 | 18.50 | 19.88 | 9,638,169 | +0.88(+4.66%) |
Oct 11, 2013 | 18.47 | 19.28 | 18.41 | 18.99 | 0 | +0.88(+4.88%) |
Oct 10, 2013 | 17.94 | 18.21 | 17.74 | 18.11 | 3,385,065 | +0.60(+3.40%) |
Oct 09, 2013 | 17.86 | 18.06 | 16.74 | 17.51 | 0 | -0.35(-1.94%) |
Oct 08, 2013 | 18.87 | 19.21 | 17.24 | 17.86 | 7,286,111 | -0.84(-4.52%) |
Oct 07, 2013 | 18.46 | 19.31 | 18.43 | 18.70 | 0 | -0.07(-0.35%) |
Oct 04, 2013 | 18.01 | 18.98 | 17.85 | 18.77 | 4,634,426 | +0.71(+3.92%) |
Oct 03, 2013 | 18.55 | 18.89 | 17.59 | 18.06 | 0 | -0.28(-1.54%) |
Oct 02, 2013 | 17.66 | 18.51 | 17.60 | 18.34 | 5,582,160 | +0.47(+2.66%) |
Oct 01, 2013 | 17.26 | 17.87 | 17.17 | 17.87 | 4,301,595 | +0.73(+4.28%) |
Sep 27, 2013 | 16.53 | 17.38 | 16.44 | 17.13 | 0 | +0.47(+2.81%) |
Sep 26, 2013 | 16.91 | 17.45 | 16.40 | 16.67 | 5,213,834 | +0.02(+0.12%) |
Sep 25, 2013 | 15.82 | 16.87 | 15.82 | 16.65 | 5,237,781 | +0.85(+5.39%) |
Sep 24, 2013 | 15.42 | 16.17 | 15.30 | 15.80 | 3,412,739 | +0.37(+2.38%) |
Sep 23, 2013 | 15.66 | 15.95 | 15.13 | 15.43 | 3,074,136 | -0.39(-2.44%) |
Sep 20, 2013 | 16.37 | 16.54 | 15.73 | 15.82 | 0 | -0.42(-2.58%) |
Sep 19, 2013 | 16.44 | 16.63 | 16.07 | 16.23 | 3,138,026 | -0.14(-0.84%) |
Sep 18, 2013 | 15.82 | 16.44 | 15.79 | 16.37 | 3,614,268 | +0.48(+3.01%) |
Sep 17, 2013 | 15.94 | 16.27 | 15.59 | 15.89 | 2,584,100 | -0.09(-0.57%) |
Sep 16, 2013 | 15.78 | 16.44 | 15.63 | 15.99 | 5,212,338 | +0.51(+3.30%) |
Sep 13, 2013 | 15.34 | 15.63 | 15.11 | 15.47 | 0 | +0.23(+1.50%) |
Sep 12, 2013 | 15.69 | 15.78 | 15.08 | 15.25 | 0 | -0.38(-2.43%) |
Sep 11, 2013 | 15.71 | 16.04 | 15.34 | 15.63 | 0 | -0.20(-1.24%) |
Sep 10, 2013 | 15.79 | 16.11 | 15.63 | 15.82 | 4,319,167 | +0.23(+1.47%) |
Sep 09, 2013 | 15.22 | 15.78 | 15.08 | 15.59 | 0 | +0.50(+3.30%) |
Sep 06, 2013 | 14.94 | 15.37 | 14.34 | 15.10 | 0 | +0.29(+1.99%) |
Sep 05, 2013 | 14.67 | 15.03 | 14.59 | 14.80 | 3,245,797 | +0.16(+1.07%) |
Sep 04, 2013 | 14.56 | 14.94 | 14.21 | 14.64 | 0 | +0.15(+1.04%) |