Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 38.76 | 39.00 | 36.85 | 37.52 | 0 | -1.39(-3.58%) |
Oct 31, 2013 | 38.91 | 40.12 | 38.25 | 38.91 | 1,181,133 | +0.28(+0.74%) |
Oct 30, 2013 | 40.75 | 41.66 | 38.04 | 38.63 | 2,860,345 | -3.26(-7.78%) |
Oct 29, 2013 | 42.27 | 42.70 | 40.86 | 41.89 | 0 | -0.45(-1.06%) |
Oct 28, 2013 | 42.76 | 43.44 | 41.50 | 42.34 | 0 | -0.44(-1.03%) |
Oct 25, 2013 | 43.31 | 44.03 | 42.42 | 42.78 | 0 | -0.38(-0.88%) |
Oct 24, 2013 | 42.40 | 44.29 | 42.35 | 43.16 | 1,285,065 | +0.87(+2.06%) |
Oct 23, 2013 | 41.57 | 42.80 | 40.13 | 42.29 | 0 | +0.65(+1.56%) |
Oct 22, 2013 | 41.49 | 42.54 | 39.83 | 41.64 | 1,548,939 | +0.15(+0.36%) |
Oct 21, 2013 | 42.98 | 43.71 | 41.32 | 41.49 | 1,955,452 | -1.53(-3.56%) |
Oct 18, 2013 | 46.07 | 46.27 | 42.42 | 43.02 | 2,721,073 | -3.03(-6.58%) |
Oct 17, 2013 | 47.53 | 47.60 | 45.34 | 46.05 | 1,428,838 | -1.17(-2.48%) |
Oct 16, 2013 | 45.44 | 48.32 | 45.40 | 47.22 | 1,279,404 | +2.09(+4.63%) |
Oct 15, 2013 | 45.11 | 46.60 | 44.76 | 45.13 | 1,221,129 | +0.01(+0.02%) |
Oct 14, 2013 | 46.00 | 46.23 | 44.43 | 45.12 | 1,940,629 | -1.53(-3.28%) |
Oct 11, 2013 | 47.19 | 48.72 | 46.07 | 46.65 | 0 | -0.53(-1.13%) |
Oct 10, 2013 | 45.61 | 48.39 | 44.56 | 47.18 | 2,888,201 | +2.76(+6.21%) |
Oct 09, 2013 | 49.86 | 50.31 | 43.60 | 44.42 | 0 | -5.63(-11.25%) |
Oct 08, 2013 | 54.60 | 55.48 | 49.40 | 50.05 | 2,906,429 | -3.76(-6.99%) |
Oct 07, 2013 | 52.72 | 55.61 | 52.28 | 53.81 | 0 | +0.33(+0.62%) |
Oct 04, 2013 | 50.79 | 54.42 | 50.71 | 53.48 | 3,290,851 | +2.80(+5.52%) |
Oct 03, 2013 | 48.61 | 52.20 | 48.32 | 50.68 | 3,250,271 | +2.65(+5.52%) |
Oct 02, 2013 | 47.17 | 48.46 | 46.64 | 48.03 | 1,237,204 | +0.51(+1.07%) |
Oct 01, 2013 | 47.34 | 47.76 | 46.87 | 47.52 | 1,213,420 | +0.73(+1.56%) |
Sep 27, 2013 | 46.50 | 47.75 | 46.25 | 46.79 | 0 | +0.27(+0.58%) |
Sep 26, 2013 | 44.95 | 47.67 | 43.64 | 46.52 | 2,697,183 | +0.08(+0.17%) |
Sep 25, 2013 | 47.50 | 49.25 | 46.05 | 46.44 | 2,331,321 | -1.17(-2.46%) |
Sep 24, 2013 | 47.80 | 48.78 | 46.63 | 47.61 | 2,692,704 | -0.36(-0.75%) |
Sep 23, 2013 | 43.41 | 49.19 | 43.40 | 47.97 | 6,579,520 | +4.67(+10.79%) |
Sep 20, 2013 | 37.79 | 46.16 | 36.07 | 43.30 | 0 | +6.61(+18.02%) |
Sep 19, 2013 | 36.99 | 37.42 | 36.17 | 36.69 | 1,514,171 | -0.17(-0.46%) |
Sep 18, 2013 | 37.70 | 37.70 | 36.44 | 36.86 | 0 | -0.16(-0.43%) |
Sep 17, 2013 | 36.25 | 37.15 | 35.92 | 37.02 | 0 | +0.66(+1.82%) |
Sep 16, 2013 | 37.60 | 37.75 | 36.08 | 36.36 | 0 | -0.85(-2.28%) |
Sep 13, 2013 | 36.78 | 38.16 | 36.70 | 37.21 | 0 | +0.49(+1.33%) |
Sep 12, 2013 | 36.16 | 37.30 | 35.31 | 36.72 | 0 | +0.43(+1.18%) |
Sep 11, 2013 | 36.80 | 37.05 | 36.16 | 36.29 | 579,434 | -0.69(-1.87%) |
Sep 10, 2013 | 37.17 | 37.30 | 36.40 | 36.98 | 619,491 | +0.00(+0.00%) |
Sep 09, 2013 | 36.68 | 37.36 | 36.30 | 36.98 | 0 | +0.26(+0.71%) |
Sep 06, 2013 | 36.87 | 37.48 | 36.16 | 36.72 | 0 | +0.30(+0.82%) |
Sep 05, 2013 | 36.31 | 36.73 | 35.90 | 36.42 | 582,584 | +0.11(+0.30%) |
Sep 04, 2013 | 35.58 | 36.50 | 35.32 | 36.31 | 0 | +0.81(+2.28%) |