Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.41 | 19.66 | 19.39 | 19.63 | 0 | +0.34(+1.79%) |
Nov 27, 2013 | 19.13 | 19.30 | 19.09 | 19.29 | 0 | +0.27(+1.40%) |
Nov 26, 2013 | 18.84 | 19.08 | 18.70 | 19.02 | 54,573,492 | +0.24(+1.26%) |
Nov 25, 2013 | 18.65 | 18.85 | 18.62 | 18.79 | 59,544,032 | +0.22(+1.16%) |
Nov 22, 2013 | 18.46 | 18.68 | 18.27 | 18.57 | 0 | +0.17(+0.92%) |
Nov 21, 2013 | 18.16 | 18.42 | 18.12 | 18.40 | 39,304,628 | +0.32(+1.75%) |
Nov 20, 2013 | 18.33 | 18.33 | 17.98 | 18.09 | 35,300,756 | -0.12(-0.65%) |
Nov 19, 2013 | 18.25 | 18.40 | 18.08 | 18.20 | 38,039,180 | -0.06(-0.34%) |
Nov 18, 2013 | 18.47 | 18.63 | 18.19 | 18.27 | 54,862,808 | -0.15(-0.81%) |
Nov 15, 2013 | 18.34 | 18.60 | 18.23 | 18.42 | 0 | +0.09(+0.48%) |
Nov 14, 2013 | 17.83 | 18.40 | 17.78 | 18.33 | 83,342,024 | +0.56(+3.14%) |
Nov 13, 2013 | 17.33 | 17.77 | 17.24 | 17.77 | 55,553,732 | +0.33(+1.91%) |
Nov 12, 2013 | 17.61 | 17.73 | 17.32 | 17.44 | 0 | -0.24(-1.37%) |
Nov 11, 2013 | 17.49 | 17.73 | 17.36 | 17.68 | 45,336,420 | +0.20(+1.16%) |
Nov 08, 2013 | 17.26 | 17.51 | 17.16 | 17.47 | 0 | +0.34(+1.96%) |
Nov 07, 2013 | 17.75 | 17.85 | 17.05 | 17.14 | 85,085,512 | -0.63(-3.54%) |
Nov 06, 2013 | 17.98 | 18.10 | 17.68 | 17.77 | 45,795,236 | -0.14(-0.76%) |
Nov 05, 2013 | 17.80 | 17.97 | 17.70 | 17.90 | 40,176,716 | +0.01(+0.04%) |
Nov 04, 2013 | 17.96 | 18.01 | 17.68 | 17.89 | 38,853,472 | -0.01(-0.07%) |
Nov 01, 2013 | 18.24 | 18.25 | 17.76 | 17.91 | 0 | -0.25(-1.38%) |
Oct 31, 2013 | 18.04 | 18.26 | 17.91 | 18.16 | 49,369,400 | +0.15(+0.82%) |
Oct 30, 2013 | 18.09 | 18.21 | 17.89 | 18.01 | 90,180,544 | -0.08(-0.45%) |
Oct 29, 2013 | 17.91 | 18.10 | 17.77 | 18.09 | 43,753,648 | +0.23(+1.27%) |
Oct 28, 2013 | 17.95 | 18.09 | 17.82 | 17.87 | 72,083,328 | -0.26(-1.44%) |
Oct 25, 2013 | 17.89 | 18.38 | 17.59 | 18.13 | 0 | +1.56(+9.39%) |
Oct 24, 2013 | 16.44 | 16.59 | 16.30 | 16.57 | 106,346,816 | +0.27(+1.67%) |
Oct 23, 2013 | 16.50 | 16.55 | 16.16 | 16.30 | 56,191,468 | -0.29(-1.74%) |
Oct 22, 2013 | 16.35 | 16.82 | 16.25 | 16.59 | 78,524,760 | +0.30(+1.87%) |
Oct 21, 2013 | 16.46 | 16.46 | 16.15 | 16.28 | 50,527,660 | -0.12(-0.76%) |
Oct 18, 2013 | 15.93 | 16.56 | 15.80 | 16.41 | 119,677,048 | +0.91(+5.84%) |
Oct 17, 2013 | 15.32 | 15.51 | 15.23 | 15.50 | 52,260,524 | +0.01(+0.09%) |
Oct 16, 2013 | 15.38 | 15.50 | 15.24 | 15.49 | 43,205,020 | +0.20(+1.33%) |
Oct 15, 2013 | 15.46 | 15.50 | 15.23 | 15.28 | 45,316,412 | -0.21(-1.38%) |
Oct 14, 2013 | 15.42 | 15.55 | 15.31 | 15.50 | 38,830,940 | -0.01(-0.06%) |
Oct 11, 2013 | 15.20 | 15.51 | 15.16 | 15.51 | 0 | +0.29(+1.87%) |
Oct 10, 2013 | 15.20 | 15.30 | 15.09 | 15.22 | 50,949,508 | +0.35(+2.33%) |
Oct 09, 2013 | 15.14 | 15.14 | 14.79 | 14.88 | 65,091,688 | -0.25(-1.65%) |
Oct 08, 2013 | 15.54 | 15.54 | 14.98 | 15.13 | 63,383,260 | -0.34(-2.19%) |
Oct 07, 2013 | 15.72 | 15.73 | 15.45 | 15.47 | 41,563,148 | -0.45(-2.82%) |
Oct 04, 2013 | 15.72 | 15.92 | 15.59 | 15.91 | 36,384,880 | +0.21(+1.36%) |
Oct 03, 2013 | 15.98 | 16.11 | 15.61 | 15.70 | 53,595,496 | -0.29(-1.79%) |
Oct 02, 2013 | 15.86 | 16.05 | 15.84 | 15.99 | 44,330,220 | -0.02(-0.14%) |
Oct 01, 2013 | 15.67 | 16.01 | 15.65 | 16.01 | 48,005,460 | +0.41(+2.66%) |
Sep 30, 2013 | 15.63 | 15.73 | 15.52 | 15.60 | 32,504,136 | -0.17(-1.07%) |
Sep 27, 2013 | 15.81 | 15.82 | 15.63 | 15.76 | 0 | -0.11(-0.66%) |
Sep 26, 2013 | 15.66 | 15.93 | 15.63 | 15.87 | 39,808,252 | +0.27(+1.75%) |
Sep 25, 2013 | 15.69 | 15.80 | 15.50 | 15.60 | 40,254,580 | -0.07(-0.47%) |
Sep 24, 2013 | 15.58 | 15.87 | 15.53 | 15.67 | 40,201,736 | +0.13(+0.85%) |
Sep 23, 2013 | 15.66 | 15.76 | 15.40 | 15.54 | 37,708,304 | -0.24(-1.53%) |
Sep 20, 2013 | 15.59 | 15.99 | 15.58 | 15.78 | 0 | +0.21(+1.37%) |
Sep 19, 2013 | 15.65 | 15.69 | 15.52 | 15.57 | 47,105,492 | +0.00(+0.01%) |
Sep 18, 2013 | 15.17 | 15.60 | 15.11 | 15.57 | 58,957,856 | +0.39(+2.59%) |
Sep 17, 2013 | 14.85 | 15.20 | 14.77 | 15.17 | 46,023,712 | +0.40(+2.74%) |
Sep 16, 2013 | 14.99 | 15.00 | 14.73 | 14.77 | 0 | -0.09(-0.62%) |
Sep 13, 2013 | 14.97 | 14.98 | 14.78 | 14.86 | 0 | -0.05(-0.31%) |
Sep 12, 2013 | 14.93 | 15.06 | 14.85 | 14.91 | 32,199,400 | -0.04(-0.26%) |
Sep 11, 2013 | 14.91 | 15.06 | 14.86 | 14.95 | 34,933,496 | -0.04(-0.24%) |
Sep 10, 2013 | 14.99 | 15.01 | 14.83 | 14.98 | 35,403,436 | +0.03(+0.22%) |
Sep 09, 2013 | 14.83 | 14.96 | 14.80 | 14.95 | 32,615,576 | +0.19(+1.30%) |
Sep 06, 2013 | 14.73 | 14.91 | 14.51 | 14.76 | 0 | +0.09(+0.60%) |
Sep 05, 2013 | 14.65 | 14.82 | 14.60 | 14.67 | 36,413,728 | +0.02(+0.16%) |
Sep 04, 2013 | 14.38 | 14.73 | 14.35 | 14.65 | 48,815,504 | +0.24(+1.68%) |