Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 15.40 | 15.44 | 15.27 | 15.30 | 0 | -0.01(-0.09%) |
Nov 27, 2013 | 15.33 | 15.38 | 15.23 | 15.32 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 15.34 | 15.42 | 15.18 | 15.27 | 67,450,760 | -0.04(-0.28%) |
Nov 25, 2013 | 15.45 | 15.50 | 15.32 | 15.32 | 52,135,344 | -0.14(-0.89%) |
Nov 22, 2013 | 15.42 | 15.48 | 15.35 | 15.45 | 0 | -0.01(-0.05%) |
Nov 21, 2013 | 15.38 | 15.48 | 15.30 | 15.46 | 56,469,784 | +0.17(+1.13%) |
Nov 20, 2013 | 15.46 | 15.46 | 15.28 | 15.29 | 61,511,612 | -0.14(-0.89%) |
Nov 19, 2013 | 15.35 | 15.51 | 15.21 | 15.43 | 79,177,888 | +0.09(+0.61%) |
Nov 18, 2013 | 15.56 | 15.64 | 15.27 | 15.33 | 91,512,424 | -0.18(-1.14%) |
Nov 15, 2013 | 15.45 | 15.62 | 15.31 | 15.51 | 0 | +0.12(+0.80%) |
Nov 14, 2013 | 15.08 | 15.44 | 14.96 | 15.39 | 336,055,456 | -1.89(-10.96%) |
Nov 13, 2013 | 17.00 | 17.28 | 16.93 | 17.28 | 83,067,792 | +0.19(+1.12%) |
Nov 12, 2013 | 16.87 | 17.17 | 16.87 | 17.09 | 52,658,500 | +0.21(+1.22%) |
Nov 11, 2013 | 16.92 | 16.98 | 16.85 | 16.88 | 31,504,952 | -0.05(-0.28%) |
Nov 08, 2013 | 16.77 | 16.94 | 16.62 | 16.93 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 16.86 | 16.97 | 16.61 | 16.64 | 49,272,916 | -0.12(-0.73%) |
Nov 06, 2013 | 16.71 | 16.83 | 16.58 | 16.77 | 66,990,360 | +0.15(+0.93%) |
Nov 05, 2013 | 16.28 | 16.74 | 16.15 | 16.61 | 64,073,028 | +0.35(+2.15%) |
Nov 04, 2013 | 16.24 | 16.30 | 16.15 | 16.26 | 39,718,196 | +0.01(+0.07%) |
Nov 01, 2013 | 16.32 | 16.33 | 16.13 | 16.25 | 0 | +0.00(+0.02%) |
Oct 31, 2013 | 16.30 | 16.35 | 16.16 | 16.25 | 47,826,240 | -0.10(-0.64%) |
Oct 30, 2013 | 16.47 | 16.52 | 16.32 | 16.35 | 42,212,772 | -0.09(-0.53%) |
Oct 29, 2013 | 16.32 | 16.51 | 16.25 | 16.44 | 41,549,536 | +0.20(+1.22%) |
Oct 28, 2013 | 16.13 | 16.24 | 16.07 | 16.24 | 33,291,208 | +0.07(+0.42%) |
Oct 25, 2013 | 16.27 | 16.30 | 16.10 | 16.17 | 0 | +0.06(+0.36%) |
Oct 24, 2013 | 16.09 | 16.15 | 15.92 | 16.11 | 69,517,256 | +0.09(+0.54%) |
Oct 23, 2013 | 16.28 | 16.30 | 15.99 | 16.03 | 65,091,164 | -0.28(-1.74%) |
Oct 22, 2013 | 16.56 | 16.56 | 16.15 | 16.31 | 89,562,888 | -0.20(-1.22%) |
Oct 21, 2013 | 16.64 | 16.64 | 16.43 | 16.51 | 47,941,208 | -0.02(-0.13%) |
Oct 18, 2013 | 16.46 | 16.66 | 16.39 | 16.54 | 61,773,868 | +0.13(+0.79%) |
Oct 17, 2013 | 16.42 | 16.48 | 16.15 | 16.41 | 96,313,760 | -0.15(-0.93%) |
Oct 16, 2013 | 16.72 | 16.78 | 16.43 | 16.56 | 55,878,200 | -0.13(-0.80%) |
Oct 15, 2013 | 16.82 | 16.87 | 16.69 | 16.69 | 36,379,600 | -0.12(-0.69%) |
Oct 14, 2013 | 16.68 | 16.82 | 16.61 | 16.81 | 40,396,044 | +0.04(+0.26%) |
Oct 11, 2013 | 16.58 | 16.84 | 16.54 | 16.77 | 0 | +0.19(+1.17%) |
Oct 10, 2013 | 16.35 | 16.62 | 16.28 | 16.57 | 53,684,124 | +0.37(+2.27%) |
Oct 09, 2013 | 16.32 | 16.39 | 16.05 | 16.20 | 62,963,288 | -0.10(-0.60%) |
Oct 08, 2013 | 16.54 | 16.54 | 16.29 | 16.30 | 44,153,548 | -0.18(-1.11%) |
Oct 07, 2013 | 16.39 | 16.59 | 16.30 | 16.48 | 41,034,696 | -0.09(-0.56%) |
Oct 04, 2013 | 16.53 | 16.63 | 16.46 | 16.58 | 46,669,388 | +0.01(+0.07%) |
Oct 03, 2013 | 16.74 | 16.82 | 16.52 | 16.57 | 52,944,372 | -0.23(-1.35%) |
Oct 02, 2013 | 16.64 | 16.82 | 16.57 | 16.79 | 54,883,060 | +0.06(+0.34%) |
Oct 01, 2013 | 16.80 | 16.91 | 16.71 | 16.74 | 41,787,400 | -0.02(-0.09%) |
Sep 30, 2013 | 16.53 | 16.82 | 16.46 | 16.75 | 56,292,944 | +0.07(+0.43%) |
Sep 27, 2013 | 16.69 | 16.84 | 16.48 | 16.68 | 0 | -0.31(-1.85%) |
Sep 26, 2013 | 17.37 | 17.42 | 16.94 | 16.99 | 76,255,400 | -0.47(-2.70%) |
Sep 25, 2013 | 17.29 | 17.55 | 17.24 | 17.47 | 36,957,780 | +0.21(+1.20%) |
Sep 24, 2013 | 17.26 | 17.39 | 17.12 | 17.26 | 41,103,640 | -0.10(-0.56%) |
Sep 23, 2013 | 17.43 | 17.48 | 17.24 | 17.35 | 37,524,548 | -0.17(-0.96%) |
Sep 20, 2013 | 17.68 | 17.69 | 17.47 | 17.52 | 0 | -0.07(-0.43%) |
Sep 19, 2013 | 17.52 | 17.69 | 17.45 | 17.60 | 56,075,616 | -0.13(-0.73%) |
Sep 18, 2013 | 17.39 | 17.73 | 17.37 | 17.73 | 41,129,372 | +0.30(+1.74%) |
Sep 17, 2013 | 17.44 | 17.55 | 17.37 | 17.42 | 27,940,248 | -0.01(-0.04%) |
Sep 16, 2013 | 17.46 | 17.48 | 17.37 | 17.43 | 45,687,960 | +0.04(+0.25%) |
Sep 13, 2013 | 17.39 | 17.45 | 17.30 | 17.39 | 0 | +0.02(+0.12%) |
Sep 12, 2013 | 17.46 | 17.48 | 17.33 | 17.37 | 31,247,574 | -0.06(-0.35%) |
Sep 11, 2013 | 17.30 | 17.45 | 17.29 | 17.43 | 35,180,800 | +0.16(+0.91%) |
Sep 10, 2013 | 17.18 | 17.34 | 17.16 | 17.27 | 40,947,852 | +0.17(+0.98%) |
Sep 09, 2013 | 16.88 | 17.14 | 16.86 | 17.10 | 31,305,256 | +0.26(+1.57%) |
Sep 06, 2013 | 17.03 | 17.04 | 16.72 | 16.84 | 0 | -0.10(-0.59%) |
Sep 05, 2013 | 17.02 | 17.04 | 16.83 | 16.94 | 33,434,078 | -0.06(-0.34%) |
Sep 04, 2013 | 16.82 | 17.10 | 16.80 | 16.99 | 38,363,360 | +0.21(+1.23%) |