Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.53 | 17.58 | 17.41 | 17.53 | 0 | +0.04(+0.24%) |
Nov 27, 2013 | 17.53 | 17.64 | 17.37 | 17.49 | 0 | -0.06(-0.34%) |
Nov 26, 2013 | 17.65 | 17.70 | 17.49 | 17.55 | 0 | -0.06(-0.36%) |
Nov 25, 2013 | 17.88 | 17.90 | 17.50 | 17.61 | 3,469,334 | -0.23(-1.29%) |
Nov 22, 2013 | 17.81 | 17.93 | 17.72 | 17.84 | 0 | +0.09(+0.53%) |
Nov 21, 2013 | 17.53 | 17.79 | 17.35 | 17.75 | 4,202,120 | +0.37(+2.10%) |
Nov 20, 2013 | 17.53 | 17.62 | 17.34 | 17.38 | 4,272,142 | -0.12(-0.67%) |
Nov 19, 2013 | 17.69 | 17.73 | 17.43 | 17.50 | 4,829,970 | -0.17(-0.94%) |
Nov 18, 2013 | 17.79 | 17.80 | 17.66 | 17.66 | 3,723,923 | -0.03(-0.15%) |
Nov 15, 2013 | 17.65 | 17.82 | 17.48 | 17.69 | 0 | +0.14(+0.77%) |
Nov 14, 2013 | 17.55 | 17.61 | 17.37 | 17.55 | 4,191,286 | +0.04(+0.24%) |
Nov 13, 2013 | 17.52 | 17.59 | 17.28 | 17.51 | 7,169,960 | -0.19(-1.09%) |
Nov 12, 2013 | 17.57 | 17.80 | 17.57 | 17.70 | 0 | +0.06(+0.36%) |
Nov 11, 2013 | 17.79 | 17.80 | 17.60 | 17.64 | 4,237,440 | -0.11(-0.64%) |
Nov 08, 2013 | 17.56 | 17.77 | 17.44 | 17.75 | 0 | +0.24(+1.38%) |
Nov 07, 2013 | 18.23 | 18.27 | 17.49 | 17.51 | 7,877,938 | -0.67(-3.69%) |
Nov 06, 2013 | 18.65 | 18.65 | 18.11 | 18.18 | 8,034,481 | -0.33(-1.79%) |
Nov 05, 2013 | 18.77 | 18.83 | 18.36 | 18.51 | 12,257,145 | -1.03(-5.28%) |
Nov 04, 2013 | 18.71 | 19.57 | 18.71 | 19.55 | 7,488,986 | +0.94(+5.06%) |
Nov 01, 2013 | 18.77 | 19.06 | 18.39 | 18.61 | 0 | -0.17(-0.88%) |
Oct 31, 2013 | 19.05 | 19.10 | 18.73 | 18.77 | 4,962,333 | -0.25(-1.31%) |
Oct 30, 2013 | 19.17 | 19.40 | 18.94 | 19.02 | 4,285,760 | -0.15(-0.77%) |
Oct 29, 2013 | 19.02 | 19.17 | 19.00 | 19.17 | 2,416,466 | +0.14(+0.75%) |
Oct 28, 2013 | 19.04 | 19.15 | 18.93 | 19.02 | 3,701,276 | -0.05(-0.26%) |
Oct 25, 2013 | 18.60 | 19.07 | 18.42 | 19.07 | 0 | +0.52(+2.82%) |
Oct 24, 2013 | 18.41 | 18.66 | 18.41 | 18.55 | 2,060,965 | +0.14(+0.74%) |
Oct 23, 2013 | 18.55 | 18.57 | 18.37 | 18.41 | 3,839,613 | -0.29(-1.55%) |
Oct 22, 2013 | 18.52 | 18.73 | 18.42 | 18.70 | 4,615,207 | +0.29(+1.59%) |
Oct 21, 2013 | 18.24 | 18.45 | 18.24 | 18.41 | 3,701,773 | -0.03(-0.16%) |
Oct 18, 2013 | 18.28 | 18.47 | 18.28 | 18.44 | 4,560,254 | +0.11(+0.61%) |
Oct 17, 2013 | 18.07 | 18.33 | 17.93 | 18.33 | 3,985,754 | +0.06(+0.35%) |
Oct 16, 2013 | 18.04 | 18.34 | 17.87 | 18.26 | 5,987,573 | +0.30(+1.67%) |
Oct 15, 2013 | 17.93 | 18.07 | 17.80 | 17.96 | 4,749,278 | -0.06(-0.35%) |
Oct 14, 2013 | 17.70 | 18.11 | 17.64 | 18.03 | 4,713,558 | +0.30(+1.67%) |
Oct 11, 2013 | 17.96 | 18.02 | 17.64 | 17.73 | 0 | -0.23(-1.27%) |
Oct 10, 2013 | 17.61 | 18.07 | 17.57 | 17.96 | 11,023,813 | +0.40(+2.28%) |
Oct 09, 2013 | 18.04 | 18.19 | 17.18 | 17.56 | 17,746,790 | -1.17(-6.26%) |
Oct 08, 2013 | 18.89 | 19.04 | 18.67 | 18.73 | 5,956,723 | -0.18(-0.93%) |
Oct 07, 2013 | 18.96 | 19.06 | 18.89 | 18.91 | 4,040,102 | -0.30(-1.58%) |
Oct 04, 2013 | 19.06 | 19.32 | 19.01 | 19.21 | 0 | +0.10(+0.53%) |
Oct 03, 2013 | 19.19 | 19.24 | 18.95 | 19.11 | 3,217,476 | -0.19(-1.01%) |
Oct 02, 2013 | 19.09 | 19.34 | 19.01 | 19.31 | 5,406,099 | +0.06(+0.29%) |
Oct 01, 2013 | 18.79 | 19.30 | 18.70 | 19.25 | 6,867,161 | +0.41(+2.17%) |
Sep 30, 2013 | 18.59 | 18.98 | 18.54 | 18.84 | 4,095,837 | +0.10(+0.54%) |
Sep 27, 2013 | 18.65 | 18.77 | 18.61 | 18.74 | 0 | +0.05(+0.26%) |
Sep 26, 2013 | 18.67 | 18.98 | 18.61 | 18.69 | 2,470,217 | +0.10(+0.54%) |
Sep 25, 2013 | 18.76 | 18.78 | 18.52 | 18.59 | 4,788,247 | -0.12(-0.66%) |
Sep 24, 2013 | 18.70 | 18.83 | 18.68 | 18.71 | 3,316,500 | +0.05(+0.28%) |
Sep 23, 2013 | 18.77 | 18.85 | 18.58 | 18.66 | 3,358,942 | -0.14(-0.74%) |
Sep 20, 2013 | 19.17 | 19.24 | 18.79 | 18.80 | 0 | -0.31(-1.61%) |
Sep 19, 2013 | 19.15 | 19.30 | 19.08 | 19.11 | 2,326,159 | +0.05(+0.26%) |
Sep 18, 2013 | 18.84 | 19.20 | 18.76 | 19.06 | 3,468,065 | +0.23(+1.21%) |
Sep 17, 2013 | 18.78 | 18.88 | 18.70 | 18.83 | 0 | -0.02(-0.08%) |
Sep 16, 2013 | 18.98 | 18.95 | 18.80 | 18.85 | 0 | +0.07(+0.40%) |
Sep 13, 2013 | 18.86 | 18.88 | 18.57 | 18.77 | 0 | -0.03(-0.14%) |
Sep 12, 2013 | 18.83 | 18.92 | 18.75 | 18.80 | 2,243,048 | -0.04(-0.20%) |
Sep 11, 2013 | 18.84 | 19.03 | 18.81 | 18.83 | 4,278,097 | -0.00(-0.02%) |
Sep 10, 2013 | 18.43 | 18.85 | 18.41 | 18.84 | 5,303,223 | +0.45(+2.42%) |
Sep 09, 2013 | 17.93 | 18.43 | 17.93 | 18.39 | 4,583,303 | +0.44(+2.46%) |
Sep 06, 2013 | 18.26 | 18.34 | 17.89 | 17.95 | 0 | -0.27(-1.46%) |
Sep 05, 2013 | 17.59 | 18.36 | 17.59 | 18.22 | 11,848,205 | +1.03(+6.02%) |
Sep 04, 2013 | 16.92 | 17.22 | 16.84 | 17.18 | 5,716,585 | +0.31(+1.87%) |