Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.90 | 20.91 | 20.51 | 20.70 | 0 | -0.07(-0.33%) |
Nov 27, 2013 | 20.03 | 20.79 | 19.91 | 20.77 | 0 | +0.84(+4.23%) |
Nov 26, 2013 | 19.56 | 20.03 | 19.46 | 19.93 | 34,144,660 | +0.44(+2.27%) |
Nov 25, 2013 | 20.06 | 20.12 | 19.34 | 19.49 | 34,478,460 | -0.32(-1.63%) |
Nov 22, 2013 | 19.54 | 19.94 | 19.29 | 19.81 | 0 | +0.20(+1.00%) |
Nov 21, 2013 | 18.68 | 19.74 | 18.60 | 19.62 | 94,859,912 | +1.17(+6.33%) |
Nov 20, 2013 | 18.83 | 18.86 | 18.16 | 18.45 | 45,661,276 | -0.26(-1.36%) |
Nov 19, 2013 | 18.99 | 19.50 | 18.69 | 18.70 | 52,784,436 | -0.23(-1.19%) |
Nov 18, 2013 | 19.21 | 19.51 | 18.73 | 18.93 | 48,433,340 | -0.17(-0.88%) |
Nov 15, 2013 | 19.02 | 19.46 | 18.86 | 19.10 | 0 | +0.27(+1.41%) |
Nov 14, 2013 | 18.56 | 18.84 | 18.55 | 18.83 | 31,995,530 | +0.27(+1.43%) |
Nov 13, 2013 | 18.12 | 18.63 | 18.07 | 18.57 | 39,515,128 | +0.28(+1.56%) |
Nov 12, 2013 | 17.83 | 18.32 | 17.78 | 18.28 | 32,824,398 | +0.35(+1.97%) |
Nov 11, 2013 | 17.70 | 17.94 | 17.56 | 17.93 | 37,636,500 | +0.16(+0.91%) |
Nov 08, 2013 | 17.37 | 17.78 | 17.28 | 17.77 | 0 | +0.38(+2.18%) |
Nov 07, 2013 | 17.50 | 17.82 | 17.25 | 17.39 | 54,740,688 | +0.21(+1.25%) |
Nov 06, 2013 | 17.44 | 17.49 | 17.06 | 17.17 | 22,213,296 | -0.17(-0.96%) |
Nov 05, 2013 | 17.41 | 17.46 | 17.16 | 17.34 | 24,243,410 | -0.22(-1.23%) |
Nov 04, 2013 | 17.29 | 17.65 | 17.19 | 17.55 | 38,514,312 | +0.31(+1.79%) |
Nov 01, 2013 | 17.42 | 17.57 | 17.10 | 17.25 | 0 | -0.10(-0.59%) |
Oct 31, 2013 | 16.96 | 17.47 | 16.86 | 17.35 | 43,258,408 | +0.28(+1.67%) |
Oct 30, 2013 | 17.28 | 17.31 | 16.95 | 17.06 | 32,937,424 | -0.10(-0.60%) |
Oct 29, 2013 | 16.70 | 17.17 | 16.61 | 17.17 | 52,299,532 | +0.76(+4.64%) |
Oct 28, 2013 | 16.21 | 16.44 | 15.99 | 16.41 | 20,139,942 | +0.14(+0.84%) |
Oct 25, 2013 | 16.60 | 16.67 | 16.21 | 16.27 | 0 | -0.25(-1.49%) |
Oct 24, 2013 | 16.12 | 16.60 | 16.09 | 16.51 | 30,816,726 | +0.27(+1.69%) |
Oct 23, 2013 | 16.18 | 16.28 | 16.04 | 16.24 | 39,980,756 | -0.21(-1.25%) |
Oct 22, 2013 | 16.39 | 16.62 | 16.09 | 16.45 | 49,258,708 | +0.19(+1.18%) |
Oct 21, 2013 | 16.71 | 16.82 | 16.20 | 16.25 | 45,676,160 | -0.46(-2.72%) |
Oct 18, 2013 | 16.85 | 16.93 | 16.64 | 16.71 | 35,638,104 | -0.11(-0.68%) |
Oct 17, 2013 | 16.68 | 16.84 | 16.43 | 16.82 | 41,438,304 | +0.18(+1.09%) |
Oct 16, 2013 | 16.76 | 16.98 | 16.59 | 16.64 | 49,690,572 | +0.04(+0.24%) |
Oct 15, 2013 | 16.76 | 17.10 | 16.52 | 16.60 | 64,188,772 | -0.15(-0.88%) |
Oct 14, 2013 | 16.26 | 16.83 | 15.87 | 16.75 | 64,000,216 | +0.23(+1.37%) |
Oct 11, 2013 | 17.55 | 17.67 | 16.25 | 16.52 | 0 | -1.56(-8.63%) |
Oct 10, 2013 | 18.02 | 18.24 | 17.72 | 18.08 | 77,255,752 | +0.27(+1.54%) |
Oct 09, 2013 | 17.69 | 18.10 | 16.83 | 17.81 | 68,922,576 | +0.22(+1.25%) |
Oct 08, 2013 | 18.25 | 18.30 | 17.40 | 17.59 | 58,028,788 | -0.55(-3.03%) |
Oct 07, 2013 | 18.42 | 18.50 | 18.13 | 18.14 | 63,099,996 | +0.01(+0.08%) |
Oct 04, 2013 | 17.74 | 18.20 | 17.67 | 18.12 | 48,998,336 | +0.45(+2.53%) |
Oct 03, 2013 | 17.60 | 17.76 | 17.04 | 17.68 | 59,997,004 | +0.34(+1.98%) |
Oct 02, 2013 | 17.32 | 17.79 | 17.22 | 17.33 | 49,863,848 | +0.05(+0.31%) |
Oct 01, 2013 | 17.21 | 17.42 | 17.02 | 17.28 | 33,568,820 | +0.14(+0.81%) |
Sep 30, 2013 | 17.00 | 17.31 | 16.82 | 17.14 | 30,624,018 | -0.15(-0.86%) |
Sep 27, 2013 | 17.14 | 17.61 | 17.08 | 17.29 | 0 | +0.15(+0.86%) |
Sep 26, 2013 | 17.00 | 17.20 | 16.86 | 17.14 | 50,026,804 | +0.49(+2.95%) |
Sep 25, 2013 | 16.74 | 16.86 | 16.62 | 16.65 | 45,231,432 | -0.07(-0.41%) |
Sep 24, 2013 | 16.81 | 16.84 | 16.51 | 16.72 | 35,340,380 | -0.01(-0.06%) |
Sep 23, 2013 | 16.91 | 17.02 | 16.43 | 16.73 | 31,006,008 | -0.18(-1.04%) |
Sep 20, 2013 | 16.92 | 17.16 | 16.81 | 16.91 | 0 | +0.07(+0.40%) |
Sep 19, 2013 | 17.18 | 17.26 | 16.70 | 16.84 | 44,320,320 | -0.10(-0.60%) |
Sep 18, 2013 | 16.56 | 16.98 | 16.51 | 16.94 | 44,292,080 | +0.42(+2.52%) |
Sep 17, 2013 | 16.16 | 16.55 | 15.93 | 16.52 | 33,030,930 | +0.39(+2.43%) |
Sep 16, 2013 | 16.29 | 16.38 | 16.10 | 16.13 | 36,446,752 | +0.23(+1.45%) |
Sep 13, 2013 | 15.70 | 15.94 | 15.38 | 15.90 | 0 | +0.00(+0.03%) |
Sep 12, 2013 | 16.21 | 16.53 | 15.83 | 15.90 | 56,754,584 | -0.28(-1.76%) |
Sep 11, 2013 | 15.99 | 16.29 | 15.70 | 16.18 | 49,405,664 | +0.23(+1.41%) |
Sep 10, 2013 | 15.60 | 16.34 | 15.57 | 15.96 | 82,261,008 | +0.63(+4.13%) |
Sep 09, 2013 | 15.11 | 15.40 | 15.01 | 15.32 | 33,295,460 | +0.35(+2.33%) |
Sep 06, 2013 | 14.95 | 15.07 | 14.68 | 14.97 | 0 | +0.09(+0.59%) |
Sep 05, 2013 | 14.67 | 14.92 | 14.66 | 14.89 | 39,431,356 | +0.41(+2.83%) |
Sep 04, 2013 | 14.69 | 14.98 | 14.17 | 14.48 | 119,729,104 | +0.73(+5.30%) |