Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.96 | 18.03 | 17.86 | 17.92 | 0 | -0.05(-0.25%) |
Nov 27, 2013 | 17.77 | 17.98 | 17.68 | 17.96 | 0 | +0.19(+1.06%) |
Nov 26, 2013 | 17.88 | 17.91 | 17.68 | 17.78 | 40,686,168 | -0.08(-0.42%) |
Nov 25, 2013 | 18.05 | 18.05 | 17.66 | 17.85 | 57,650,404 | -0.09(-0.50%) |
Nov 22, 2013 | 18.41 | 18.42 | 17.92 | 17.94 | 0 | -1.02(-5.39%) |
Nov 21, 2013 | 18.50 | 19.01 | 18.43 | 18.96 | 58,463,532 | +0.50(+2.73%) |
Nov 20, 2013 | 18.56 | 18.65 | 18.38 | 18.46 | 26,986,540 | -0.11(-0.57%) |
Nov 19, 2013 | 18.59 | 18.69 | 18.50 | 18.56 | 32,882,440 | +0.08(+0.41%) |
Nov 18, 2013 | 18.50 | 18.56 | 18.40 | 18.49 | 32,803,088 | +0.06(+0.33%) |
Nov 15, 2013 | 18.34 | 18.45 | 18.23 | 18.43 | 0 | +0.10(+0.55%) |
Nov 14, 2013 | 18.36 | 18.41 | 18.30 | 18.33 | 26,463,190 | -0.16(-0.87%) |
Nov 13, 2013 | 18.23 | 18.50 | 18.19 | 18.49 | 30,295,078 | +0.13(+0.70%) |
Nov 12, 2013 | 18.03 | 18.41 | 18.02 | 18.36 | 50,059,484 | +0.20(+1.08%) |
Nov 11, 2013 | 18.07 | 18.26 | 17.99 | 18.17 | 25,538,452 | +0.06(+0.33%) |
Nov 08, 2013 | 18.06 | 18.12 | 17.92 | 18.11 | 0 | +0.02(+0.13%) |
Nov 07, 2013 | 18.32 | 18.32 | 18.04 | 18.08 | 34,018,904 | -0.14(-0.77%) |
Nov 06, 2013 | 18.08 | 18.27 | 17.96 | 18.22 | 33,940,960 | +0.16(+0.89%) |
Nov 05, 2013 | 17.98 | 18.12 | 17.87 | 18.06 | 30,325,076 | +0.00(+0.00%) |
Nov 04, 2013 | 18.11 | 18.17 | 17.98 | 18.06 | 35,750,916 | -0.05(-0.29%) |
Nov 01, 2013 | 18.25 | 18.35 | 18.03 | 18.11 | 0 | -0.11(-0.59%) |
Oct 31, 2013 | 18.26 | 18.41 | 18.19 | 18.22 | 41,416,252 | -0.02(-0.10%) |
Oct 30, 2013 | 18.27 | 18.37 | 18.17 | 18.24 | 32,320,024 | -0.02(-0.11%) |
Oct 29, 2013 | 18.17 | 18.37 | 18.13 | 18.26 | 40,031,092 | +0.12(+0.67%) |
Oct 28, 2013 | 18.00 | 18.24 | 18.00 | 18.14 | 86,693,600 | +0.09(+0.52%) |
Oct 25, 2013 | 17.95 | 18.05 | 17.89 | 18.05 | 0 | +0.34(+1.91%) |
Oct 24, 2013 | 17.77 | 17.85 | 17.71 | 17.71 | 63,693,792 | +0.03(+0.19%) |
Oct 23, 2013 | 17.82 | 17.91 | 17.54 | 17.67 | 42,306,904 | -0.25(-1.40%) |
Oct 22, 2013 | 18.00 | 18.02 | 17.88 | 17.92 | 38,871,776 | -0.05(-0.26%) |
Oct 21, 2013 | 17.83 | 18.00 | 17.73 | 17.97 | 47,241,204 | +0.19(+1.09%) |
Oct 18, 2013 | 17.77 | 17.86 | 17.63 | 17.78 | 39,723,844 | -0.03(-0.19%) |
Oct 17, 2013 | 17.56 | 17.83 | 17.49 | 17.81 | 38,410,784 | +0.17(+0.95%) |
Oct 16, 2013 | 17.32 | 17.68 | 17.29 | 17.64 | 63,695,488 | +0.23(+1.30%) |
Oct 15, 2013 | 17.42 | 17.57 | 17.36 | 17.42 | 56,762,752 | -0.04(-0.26%) |
Oct 14, 2013 | 17.19 | 17.49 | 17.15 | 17.46 | 36,436,364 | +0.15(+0.84%) |
Oct 11, 2013 | 17.00 | 17.32 | 16.99 | 17.32 | 0 | +0.12(+0.67%) |
Oct 10, 2013 | 17.11 | 17.29 | 17.07 | 17.20 | 52,013,760 | +0.38(+2.26%) |
Oct 09, 2013 | 16.76 | 17.10 | 16.74 | 16.82 | 54,136,604 | +0.08(+0.49%) |
Oct 08, 2013 | 17.03 | 17.04 | 16.74 | 16.74 | 48,099,528 | -0.26(-1.53%) |
Oct 07, 2013 | 16.91 | 17.13 | 16.81 | 17.00 | 28,623,966 | +0.01(+0.09%) |
Oct 04, 2013 | 16.83 | 17.01 | 16.83 | 16.98 | 30,285,136 | +0.16(+0.93%) |
Oct 03, 2013 | 16.99 | 17.01 | 16.75 | 16.83 | 44,132,064 | -0.21(-1.25%) |
Oct 02, 2013 | 16.91 | 17.05 | 16.88 | 17.04 | 31,024,044 | +0.04(+0.24%) |
Oct 01, 2013 | 17.08 | 17.16 | 16.90 | 17.00 | 34,688,656 | -0.07(-0.40%) |
Sep 30, 2013 | 16.92 | 17.25 | 16.83 | 17.07 | 43,506,740 | -0.04(-0.26%) |
Sep 27, 2013 | 17.28 | 17.42 | 17.04 | 17.11 | 0 | -0.32(-1.84%) |
Sep 26, 2013 | 17.68 | 17.72 | 17.28 | 17.43 | 41,560,756 | -0.22(-1.22%) |
Sep 25, 2013 | 17.71 | 17.73 | 17.56 | 17.65 | 26,594,278 | -0.00(-0.02%) |
Sep 24, 2013 | 17.56 | 17.76 | 17.56 | 17.65 | 32,284,134 | +0.06(+0.36%) |
Sep 23, 2013 | 17.65 | 17.76 | 17.58 | 17.59 | 29,739,172 | -0.11(-0.63%) |
Sep 20, 2013 | 17.83 | 17.84 | 17.55 | 17.70 | 0 | -0.11(-0.61%) |
Sep 19, 2013 | 17.84 | 17.93 | 17.75 | 17.81 | 37,875,356 | +0.01(+0.06%) |
Sep 18, 2013 | 17.76 | 17.81 | 17.54 | 17.80 | 42,653,908 | +0.12(+0.67%) |
Sep 17, 2013 | 17.64 | 17.79 | 17.63 | 17.68 | 50,001,264 | +0.26(+1.50%) |
Sep 16, 2013 | 17.60 | 17.64 | 17.39 | 17.42 | 40,593,484 | -0.04(-0.21%) |
Sep 13, 2013 | 17.16 | 17.47 | 17.16 | 17.45 | 0 | +0.60(+3.58%) |
Sep 12, 2013 | 16.96 | 17.01 | 16.83 | 16.85 | 39,641,084 | -0.13(-0.79%) |
Sep 11, 2013 | 17.06 | 17.11 | 16.91 | 16.98 | 61,516,572 | -0.13(-0.76%) |
Sep 10, 2013 | 17.18 | 17.22 | 17.07 | 17.11 | 42,533,076 | +0.06(+0.33%) |
Sep 09, 2013 | 16.92 | 17.15 | 16.90 | 17.06 | 36,964,160 | +0.18(+1.06%) |
Sep 06, 2013 | 16.90 | 16.99 | 16.68 | 16.88 | 0 | +0.05(+0.31%) |
Sep 05, 2013 | 16.89 | 16.93 | 16.75 | 16.83 | 30,259,598 | -0.03(-0.15%) |
Sep 04, 2013 | 16.66 | 16.96 | 16.59 | 16.85 | 50,481,932 | +0.42(+2.57%) |