Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.20 | 19.30 | 19.30 | 19.30 | 30,665,322 | +0.08(+0.41%) |
Dec 30, 2013 | 19.09 | 19.23 | 19.04 | 19.23 | 26,598,340 | +0.19(+0.98%) |
Dec 27, 2013 | 19.15 | 19.19 | 18.95 | 19.04 | 17,441,808 | -0.07(-0.39%) |
Dec 26, 2013 | 18.91 | 19.11 | 18.91 | 19.11 | 22,794,464 | +0.20(+1.06%) |
Dec 24, 2013 | 18.88 | 19.06 | 18.85 | 18.91 | 16,346,176 | +0.08(+0.43%) |
Dec 23, 2013 | 18.80 | 18.91 | 18.73 | 18.83 | 37,558,880 | +0.20(+1.06%) |
Dec 20, 2013 | 18.71 | 18.85 | 18.62 | 18.64 | 74,463,352 | -0.06(-0.34%) |
Dec 19, 2013 | 18.68 | 18.77 | 18.51 | 18.70 | 42,816,468 | -0.01(-0.04%) |
Dec 18, 2013 | 18.39 | 18.74 | 18.24 | 18.71 | 57,383,408 | +0.37(+2.01%) |
Dec 17, 2013 | 18.13 | 18.42 | 18.13 | 18.34 | 37,754,300 | +0.15(+0.84%) |
Dec 16, 2013 | 18.16 | 18.38 | 18.10 | 18.19 | 33,677,616 | +0.12(+0.66%) |
Dec 13, 2013 | 18.01 | 18.21 | 17.97 | 18.07 | 27,742,642 | -0.13(-0.74%) |
Dec 12, 2013 | 18.36 | 18.51 | 18.16 | 18.20 | 29,140,504 | +0.04(+0.20%) |
Dec 11, 2013 | 18.41 | 18.51 | 18.15 | 18.16 | 33,038,340 | -0.30(-1.61%) |
Dec 10, 2013 | 18.48 | 18.57 | 18.34 | 18.46 | 24,448,194 | -0.08(-0.44%) |
Dec 09, 2013 | 18.48 | 18.65 | 18.36 | 18.54 | 39,812,624 | +0.08(+0.44%) |
Dec 06, 2013 | 18.57 | 18.78 | 18.41 | 18.46 | 0 | +0.42(+2.31%) |
Dec 05, 2013 | 17.72 | 18.11 | 17.66 | 18.04 | 61,017,712 | +0.39(+2.19%) |
Dec 04, 2013 | 17.49 | 17.74 | 17.49 | 17.66 | 58,419,704 | +0.14(+0.81%) |
Dec 03, 2013 | 17.62 | 17.65 | 17.40 | 17.52 | 47,076,124 | -0.11(-0.63%) |
Dec 02, 2013 | 17.85 | 17.85 | 17.59 | 17.63 | 34,531,036 | -0.10(-0.59%) |
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%) |