Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.58 | 16.67 | 16.44 | 16.49 | 5,895,762 | +0.13(+0.79%) |
Nov 27, 2013 | 16.45 | 16.60 | 16.19 | 16.36 | 11,241,767 | +0.15(+0.93%) |
Nov 26, 2013 | 16.18 | 16.38 | 16.02 | 16.21 | 13,493,841 | -0.18(-1.10%) |
Nov 25, 2013 | 16.20 | 16.68 | 15.90 | 16.39 | 27,832,792 | +0.01(+0.06%) |
Nov 22, 2013 | 16.93 | 17.18 | 16.35 | 16.38 | 19,916,136 | -0.47(-2.79%) |
Nov 21, 2013 | 17.02 | 17.12 | 16.57 | 16.85 | 25,760,800 | -0.33(-1.92%) |
Nov 20, 2013 | 17.60 | 17.78 | 16.96 | 17.18 | 25,070,732 | -0.65(-3.65%) |
Nov 19, 2013 | 17.75 | 17.90 | 17.64 | 17.83 | 11,601,424 | +0.16(+0.91%) |
Nov 18, 2013 | 18.04 | 18.05 | 17.58 | 17.67 | 16,363,793 | -0.40(-2.21%) |
Nov 15, 2013 | 18.15 | 18.18 | 18.07 | 18.07 | 16,064,802 | -0.04(-0.22%) |
Nov 14, 2013 | 18.18 | 18.22 | 18.00 | 18.11 | 21,287,372 | +0.01(+0.06%) |
Nov 13, 2013 | 18.14 | 18.19 | 18.01 | 18.10 | 13,845,542 | +0.07(+0.39%) |
Nov 12, 2013 | 18.15 | 18.25 | 17.94 | 18.03 | 14,654,489 | -0.16(-0.88%) |
Nov 11, 2013 | 18.02 | 18.26 | 17.86 | 18.19 | 16,576,446 | -0.03(-0.16%) |
Nov 08, 2013 | 18.00 | 18.25 | 17.59 | 18.22 | 20,904,062 | +0.04(+0.22%) |
Nov 07, 2013 | 18.17 | 18.35 | 18.10 | 18.18 | 29,808,144 | -0.16(-0.87%) |
Nov 06, 2013 | 18.29 | 18.35 | 18.21 | 18.34 | 31,865,700 | +0.06(+0.33%) |
Nov 05, 2013 | 18.22 | 18.30 | 18.09 | 18.28 | 16,472,476 | -0.03(-0.16%) |
Nov 04, 2013 | 18.18 | 18.34 | 17.94 | 18.31 | 23,567,854 | +0.30(+1.67%) |
Nov 01, 2013 | 18.16 | 18.46 | 17.87 | 18.01 | 74,460,848 | -1.38(-7.12%) |
Oct 31, 2013 | 19.93 | 20.19 | 19.27 | 19.39 | 23,520,474 | -1.11(-5.41%) |
Oct 30, 2013 | 20.10 | 20.53 | 19.42 | 20.50 | 22,730,924 | +0.73(+3.69%) |
Oct 29, 2013 | 20.16 | 20.22 | 19.73 | 19.77 | 11,607,267 | -0.48(-2.37%) |
Oct 28, 2013 | 20.24 | 20.62 | 19.83 | 20.25 | 12,294,738 | +0.11(+0.55%) |
Oct 25, 2013 | 19.99 | 20.20 | 19.64 | 20.14 | 12,223,338 | +0.07(+0.35%) |
Oct 24, 2013 | 19.82 | 20.37 | 19.59 | 20.07 | 16,412,276 | +0.68(+3.51%) |
Oct 23, 2013 | 19.69 | 19.88 | 19.26 | 19.39 | 12,051,401 | -0.49(-2.46%) |
Oct 22, 2013 | 19.25 | 19.91 | 19.25 | 19.88 | 18,279,724 | +0.93(+4.91%) |
Oct 21, 2013 | 18.66 | 18.97 | 18.64 | 18.95 | 8,508,727 | +0.43(+2.32%) |
Oct 18, 2013 | 18.46 | 18.64 | 18.35 | 18.52 | 8,759,358 | +0.02(+0.11%) |
Oct 17, 2013 | 18.19 | 18.84 | 18.10 | 18.50 | 18,346,860 | +0.88(+4.99%) |
Oct 16, 2013 | 17.70 | 17.86 | 17.39 | 17.62 | 13,039,080 | -0.16(-0.90%) |
Oct 15, 2013 | 17.18 | 17.80 | 17.13 | 17.78 | 15,533,904 | +0.52(+3.01%) |
Oct 14, 2013 | 17.37 | 17.45 | 17.13 | 17.26 | 9,569,194 | +0.03(+0.17%) |
Oct 11, 2013 | 17.48 | 17.58 | 17.15 | 17.23 | 20,542,608 | -0.61(-3.42%) |
Oct 10, 2013 | 17.64 | 18.15 | 17.41 | 17.84 | 16,083,311 | +0.17(+0.96%) |
Oct 09, 2013 | 17.56 | 17.89 | 17.18 | 17.67 | 12,483,493 | +0.01(+0.06%) |
Oct 08, 2013 | 18.26 | 18.28 | 17.55 | 17.66 | 10,697,177 | -0.62(-3.39%) |
Oct 07, 2013 | 18.14 | 18.37 | 18.11 | 18.28 | 7,739,692 | +0.25(+1.39%) |
Oct 04, 2013 | 18.16 | 18.30 | 18.00 | 18.03 | 7,255,504 | -0.07(-0.39%) |
Oct 03, 2013 | 18.33 | 18.49 | 18.05 | 18.10 | 11,517,425 | -0.31(-1.68%) |
Oct 02, 2013 | 18.34 | 18.79 | 18.23 | 18.41 | 16,546,477 | +0.38(+2.11%) |
Oct 01, 2013 | 18.17 | 18.25 | 17.85 | 18.03 | 14,121,581 | -0.59(-3.17%) |
Sep 30, 2013 | 18.37 | 18.82 | 18.30 | 18.62 | 10,616,054 | +0.09(+0.49%) |
Sep 27, 2013 | 18.75 | 18.98 | 18.44 | 18.53 | 11,787,441 | +0.00(+0.00%) |
Sep 26, 2013 | 18.74 | 18.93 | 18.36 | 18.53 | 11,298,890 | -0.14(-0.75%) |
Sep 25, 2013 | 18.61 | 19.04 | 18.40 | 18.67 | 14,004,958 | +0.11(+0.59%) |
Sep 24, 2013 | 18.22 | 18.70 | 18.05 | 18.56 | 16,011,064 | +0.21(+1.14%) |
Sep 23, 2013 | 18.56 | 19.00 | 18.29 | 18.35 | 14,638,579 | -0.26(-1.40%) |
Sep 20, 2013 | 19.17 | 19.24 | 18.50 | 18.61 | 32,688,424 | -0.83(-4.27%) |
Sep 19, 2013 | 20.11 | 20.18 | 19.06 | 19.44 | 23,337,804 | -0.67(-3.33%) |
Sep 18, 2013 | 18.11 | 20.39 | 18.07 | 20.11 | 32,505,516 | +1.78(+9.71%) |
Sep 17, 2013 | 18.43 | 18.49 | 17.95 | 18.33 | 13,379,570 | +0.19(+1.05%) |
Sep 16, 2013 | 18.08 | 18.63 | 17.72 | 18.14 | 20,109,460 | +0.42(+2.37%) |
Sep 13, 2013 | 17.50 | 17.84 | 17.39 | 17.72 | 14,582,976 | +0.11(+0.62%) |
Sep 12, 2013 | 17.90 | 18.04 | 17.57 | 17.61 | 18,512,364 | -1.03(-5.53%) |
Sep 11, 2013 | 18.48 | 18.65 | 18.24 | 18.64 | 12,780,651 | +0.20(+1.08%) |
Sep 10, 2013 | 18.69 | 18.86 | 18.28 | 18.44 | 18,747,588 | -0.76(-3.96%) |
Sep 09, 2013 | 19.14 | 19.32 | 19.02 | 19.20 | 11,957,252 | +0.12(+0.63%) |
Sep 06, 2013 | 19.33 | 19.52 | 19.03 | 19.08 | 15,924,138 | +0.17(+0.90%) |
Sep 05, 2013 | 19.27 | 19.35 | 18.84 | 18.91 | 13,840,062 | -0.50(-2.58%) |
Sep 04, 2013 | 19.20 | 19.48 | 19.14 | 19.41 | 15,864,736 | -0.10(-0.51%) |