Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.70 | 24.82 | 24.82 | 24.82 | 4,987,700 | -0.77(-2.99%) |
Dec 30, 2013 | 25.75 | 25.79 | 24.50 | 25.59 | 2,683,314 | +0.13(+0.51%) |
Dec 27, 2013 | 27.32 | 27.40 | 25.25 | 25.46 | 3,359,348 | -1.18(-4.43%) |
Dec 26, 2013 | 26.21 | 27.30 | 25.55 | 26.64 | 5,892,196 | +1.43(+5.67%) |
Dec 24, 2013 | 24.25 | 26.37 | 23.31 | 25.21 | 4,525,117 | +1.13(+4.69%) |
Dec 23, 2013 | 24.00 | 24.96 | 23.72 | 24.08 | 3,963,254 | -0.19(-0.78%) |
Dec 20, 2013 | 25.25 | 25.37 | 23.91 | 24.27 | 6,117,445 | -1.27(-4.97%) |
Dec 19, 2013 | 26.96 | 27.45 | 25.33 | 25.54 | 5,167,456 | -0.37(-1.43%) |
Dec 18, 2013 | 27.57 | 28.18 | 25.80 | 25.91 | 8,152,051 | -4.82(-15.70%) |
Dec 17, 2013 | 28.76 | 32.48 | 28.56 | 30.73 | 3,628,816 | +1.84(+6.35%) |
Dec 16, 2013 | 29.11 | 30.00 | 28.50 | 28.90 | 1,035,779 | -0.37(-1.26%) |
Dec 13, 2013 | 29.19 | 30.44 | 28.26 | 29.27 | 1,726,985 | -0.52(-1.75%) |
Dec 12, 2013 | 29.90 | 30.94 | 27.59 | 29.79 | 3,404,900 | -0.29(-0.96%) |
Dec 11, 2013 | 31.05 | 31.50 | 29.96 | 30.08 | 877,978 | -0.98(-3.16%) |
Dec 10, 2013 | 30.22 | 31.40 | 29.71 | 31.06 | 1,413,618 | +0.44(+1.44%) |
Dec 09, 2013 | 33.09 | 33.09 | 30.45 | 30.62 | 1,943,430 | -2.27(-6.90%) |
Dec 06, 2013 | 33.86 | 33.98 | 31.80 | 32.89 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 34.22 | 34.50 | 32.70 | 32.89 | 0 | -1.45(-4.22%) |
Dec 04, 2013 | 33.83 | 35.77 | 32.28 | 34.34 | 4,028,275 | +0.04(+0.12%) |
Dec 03, 2013 | 32.00 | 34.71 | 31.31 | 34.30 | 5,632,982 | +2.99(+9.55%) |
Dec 02, 2013 | 27.47 | 31.65 | 27.27 | 31.31 | 4,680,133 | +4.64(+17.40%) |
Nov 29, 2013 | 27.14 | 27.14 | 26.41 | 26.67 | 0 | -0.26(-0.97%) |
Nov 27, 2013 | 27.50 | 27.90 | 26.55 | 26.93 | 0 | -0.56(-2.04%) |
Nov 26, 2013 | 26.55 | 28.20 | 26.31 | 27.49 | 0 | +0.76(+2.84%) |
Nov 25, 2013 | 28.00 | 28.38 | 26.39 | 26.73 | 1,169,962 | -1.05(-3.78%) |
Nov 22, 2013 | 30.00 | 30.24 | 27.75 | 27.78 | 0 | -1.92(-6.46%) |
Nov 21, 2013 | 28.46 | 30.26 | 27.11 | 29.70 | 2,822,498 | +2.06(+7.45%) |
Nov 20, 2013 | 25.82 | 27.75 | 25.61 | 27.64 | 2,678,736 | +2.49(+9.90%) |
Nov 19, 2013 | 25.60 | 26.36 | 24.24 | 25.15 | 2,468,633 | +0.25(+1.00%) |
Nov 18, 2013 | 28.15 | 28.45 | 24.87 | 24.90 | 4,153,910 | -3.16(-11.26%) |
Nov 15, 2013 | 27.97 | 29.45 | 26.45 | 28.06 | 0 | -0.74(-2.57%) |
Nov 14, 2013 | 30.50 | 31.55 | 27.40 | 28.80 | 7,561,704 | +3.89(+15.62%) |
Nov 12, 2013 | 24.35 | 25.88 | 23.56 | 24.91 | 0 | +0.76(+3.15%) |
Nov 11, 2013 | 21.87 | 24.85 | 21.63 | 24.15 | 5,971,453 | +5.40(+28.80%) |
Nov 08, 2013 | 17.48 | 19.00 | 17.11 | 18.75 | 0 | +1.22(+6.96%) |
Nov 07, 2013 | 18.45 | 18.54 | 17.41 | 17.53 | 524,466 | -0.51(-2.83%) |
Nov 06, 2013 | 18.57 | 18.61 | 17.60 | 18.04 | 635,641 | -0.55(-2.96%) |
Nov 05, 2013 | 18.46 | 18.68 | 17.65 | 18.59 | 0 | +0.34(+1.86%) |
Nov 04, 2013 | 19.00 | 19.11 | 18.07 | 18.25 | 0 | -0.42(-2.25%) |
Nov 01, 2013 | 19.15 | 19.49 | 18.60 | 18.67 | 0 | +0.03(+0.16%) |
Oct 31, 2013 | 17.79 | 19.20 | 17.42 | 18.64 | 0 | +0.80(+4.48%) |
Oct 30, 2013 | 17.88 | 17.98 | 17.57 | 17.84 | 353,490 | +0.01(+0.06%) |
Oct 29, 2013 | 18.40 | 18.65 | 17.76 | 17.83 | 0 | -0.03(-0.17%) |
Oct 28, 2013 | 16.51 | 18.38 | 16.50 | 17.86 | 1,492,583 | +1.63(+10.04%) |
Oct 25, 2013 | 16.35 | 16.80 | 16.08 | 16.23 | 0 | +0.08(+0.50%) |
Oct 24, 2013 | 16.10 | 16.28 | 15.90 | 16.15 | 220,340 | +0.06(+0.37%) |
Oct 23, 2013 | 15.86 | 16.10 | 15.52 | 16.09 | 0 | +0.12(+0.75%) |
Oct 22, 2013 | 16.68 | 16.68 | 15.46 | 15.97 | 771,509 | -0.59(-3.56%) |
Oct 21, 2013 | 16.72 | 17.01 | 16.35 | 16.56 | 440,109 | -0.13(-0.78%) |
Oct 18, 2013 | 17.00 | 17.29 | 16.31 | 16.69 | 539,091 | -0.26(-1.53%) |
Oct 17, 2013 | 16.97 | 17.84 | 16.80 | 16.95 | 765,816 | +0.01(+0.06%) |
Oct 16, 2013 | 16.42 | 17.03 | 16.40 | 16.94 | 561,767 | +0.57(+3.48%) |
Oct 15, 2013 | 16.75 | 16.99 | 16.24 | 16.37 | 473,243 | -0.31(-1.86%) |
Oct 14, 2013 | 16.75 | 16.80 | 16.34 | 16.68 | 350,461 | -0.24(-1.42%) |
Oct 11, 2013 | 17.13 | 17.40 | 16.80 | 16.92 | 0 | -0.22(-1.28%) |
Oct 10, 2013 | 16.39 | 17.24 | 16.38 | 17.14 | 783,696 | +0.94(+5.80%) |
Oct 09, 2013 | 17.29 | 17.29 | 16.05 | 16.20 | 0 | -0.95(-5.54%) |
Oct 08, 2013 | 17.04 | 17.55 | 16.89 | 17.15 | 824,279 | +0.20(+1.18%) |
Oct 07, 2013 | 17.00 | 17.25 | 16.62 | 16.95 | 0 | -0.20(-1.17%) |
Oct 04, 2013 | 17.07 | 17.64 | 17.07 | 17.15 | 0 | +0.03(+0.18%) |
Oct 03, 2013 | 17.40 | 17.63 | 16.76 | 17.12 | 0 | -0.38(-2.17%) |
Oct 02, 2013 | 16.90 | 17.91 | 16.85 | 17.50 | 0 | +0.44(+2.58%) |