Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.93 | 20.37 | 20.37 | 20.37 | 1,553,200 | -0.41(-1.97%) |
Dec 30, 2013 | 20.19 | 21.48 | 19.92 | 20.78 | 2,252,517 | +0.98(+4.95%) |
Dec 27, 2013 | 20.08 | 20.08 | 19.52 | 19.80 | 666,437 | -0.20(-1.00%) |
Dec 26, 2013 | 20.62 | 20.62 | 19.69 | 20.00 | 1,109,890 | -0.01(-0.05%) |
Dec 24, 2013 | 19.91 | 20.18 | 19.66 | 20.01 | 528,536 | +0.04(+0.20%) |
Dec 23, 2013 | 20.50 | 20.87 | 19.25 | 19.97 | 1,788,598 | +0.42(+2.15%) |
Dec 20, 2013 | 18.55 | 19.71 | 18.47 | 19.55 | 2,920,892 | +1.09(+5.90%) |
Dec 19, 2013 | 18.56 | 19.06 | 18.21 | 18.46 | 1,366,291 | -0.36(-1.91%) |
Dec 18, 2013 | 18.99 | 19.79 | 18.74 | 18.82 | 1,616,461 | -0.17(-0.90%) |
Dec 17, 2013 | 19.00 | 19.04 | 18.05 | 18.99 | 1,557,558 | -0.04(-0.21%) |
Dec 16, 2013 | 19.87 | 19.96 | 18.92 | 19.03 | 1,596,720 | -0.70(-3.55%) |
Dec 13, 2013 | 20.88 | 20.98 | 19.40 | 19.73 | 2,117,060 | -0.98(-4.73%) |
Dec 12, 2013 | 18.66 | 20.85 | 18.25 | 20.71 | 7,282,714 | +3.30(+18.95%) |
Dec 11, 2013 | 17.74 | 18.00 | 17.29 | 17.41 | 973,002 | -0.38(-2.14%) |
Dec 10, 2013 | 17.88 | 18.11 | 17.60 | 17.79 | 729,276 | -0.07(-0.39%) |
Dec 09, 2013 | 18.42 | 18.69 | 17.51 | 17.86 | 1,345,651 | -0.21(-1.16%) |
Dec 06, 2013 | 18.31 | 18.70 | 17.80 | 18.07 | 0 | -0.91(-4.79%) |
Dec 05, 2013 | 18.71 | 19.25 | 18.70 | 18.98 | 0 | +0.28(+1.50%) |
Dec 04, 2013 | 18.10 | 18.73 | 18.00 | 18.70 | 0 | +0.50(+2.75%) |
Dec 03, 2013 | 17.50 | 18.45 | 17.80 | 18.20 | 1,598,993 | -0.15(-0.82%) |
Dec 02, 2013 | 18.80 | 19.17 | 17.85 | 18.35 | 2,129,310 | -0.29(-1.56%) |
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%) |