Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.68 | 19.89 | 19.89 | 19.89 | 40,023,896 | +0.27(+1.38%) |
Dec 30, 2013 | 19.92 | 19.95 | 19.58 | 19.62 | 49,823,348 | -0.23(-1.18%) |
Dec 27, 2013 | 20.18 | 20.23 | 19.77 | 19.86 | 39,839,064 | -0.31(-1.56%) |
Dec 26, 2013 | 20.04 | 20.18 | 19.79 | 20.17 | 37,437,952 | +0.26(+1.30%) |
Dec 24, 2013 | 20.08 | 20.14 | 19.77 | 19.91 | 27,672,380 | -0.19(-0.92%) |
Dec 23, 2013 | 20.14 | 20.20 | 19.91 | 20.10 | 53,310,088 | +0.04(+0.18%) |
Dec 20, 2013 | 19.80 | 20.19 | 19.74 | 20.06 | 101,007,704 | +0.35(+1.77%) |
Dec 19, 2013 | 19.67 | 19.82 | 19.58 | 19.71 | 48,652,240 | -0.04(-0.19%) |
Dec 18, 2013 | 19.43 | 19.77 | 19.12 | 19.75 | 69,818,312 | +0.41(+2.14%) |
Dec 17, 2013 | 19.50 | 19.52 | 19.28 | 19.34 | 46,839,488 | -0.07(-0.34%) |
Dec 16, 2013 | 19.23 | 19.54 | 19.20 | 19.40 | 45,134,248 | +0.24(+1.23%) |
Dec 13, 2013 | 19.19 | 19.43 | 19.14 | 19.17 | 60,645,176 | +0.15(+0.78%) |
Dec 12, 2013 | 19.03 | 19.20 | 18.93 | 19.02 | 42,393,576 | -0.05(-0.25%) |
Dec 11, 2013 | 19.34 | 19.40 | 19.06 | 19.06 | 49,102,496 | -0.28(-1.44%) |
Dec 10, 2013 | 19.13 | 19.41 | 19.11 | 19.34 | 51,323,164 | +0.14(+0.75%) |
Dec 09, 2013 | 19.36 | 19.36 | 19.08 | 19.20 | 55,356,208 | -0.10(-0.53%) |
Dec 06, 2013 | 19.37 | 19.37 | 19.15 | 19.30 | 0 | +0.12(+0.64%) |
Dec 05, 2013 | 19.29 | 19.29 | 19.02 | 19.18 | 37,534,976 | -0.07(-0.38%) |
Dec 04, 2013 | 19.13 | 19.44 | 19.03 | 19.25 | 47,198,788 | +0.06(+0.34%) |
Dec 03, 2013 | 19.46 | 19.57 | 19.11 | 19.19 | 74,207,592 | -0.38(-1.95%) |
Dec 02, 2013 | 19.90 | 19.90 | 19.41 | 19.57 | 94,489,592 | -0.07(-0.34%) |
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%) |