Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.44 | 15.34 | 15.34 | 15.34 | 1,227,082 | -0.06(-0.41%) |
Dec 30, 2013 | 15.32 | 15.48 | 15.19 | 15.40 | 2,094,777 | +0.10(+0.64%) |
Dec 27, 2013 | 15.11 | 15.39 | 15.10 | 15.30 | 1,525,447 | +0.22(+1.48%) |
Dec 26, 2013 | 15.19 | 15.23 | 14.95 | 15.08 | 1,269,645 | -0.12(-0.76%) |
Dec 24, 2013 | 15.10 | 15.24 | 15.10 | 15.19 | 463,502 | +0.05(+0.35%) |
Dec 23, 2013 | 15.17 | 15.25 | 15.02 | 15.14 | 1,027,123 | +0.00(+0.00%) |
Dec 20, 2013 | 15.03 | 15.17 | 14.95 | 15.14 | 3,121,991 | +0.09(+0.59%) |
Dec 19, 2013 | 14.90 | 15.08 | 14.81 | 15.05 | 1,921,249 | +0.09(+0.60%) |
Dec 18, 2013 | 14.85 | 15.09 | 14.71 | 14.96 | 2,931,459 | +0.12(+0.78%) |
Dec 17, 2013 | 14.95 | 14.96 | 14.59 | 14.85 | 3,678,691 | -0.07(-0.48%) |
Dec 16, 2013 | 15.24 | 15.32 | 14.81 | 14.92 | 3,414,000 | -0.25(-1.65%) |
Dec 13, 2013 | 15.24 | 15.27 | 15.11 | 15.17 | 1,677,306 | -0.02(-0.12%) |
Dec 12, 2013 | 15.56 | 15.60 | 15.15 | 15.19 | 2,319,737 | -0.37(-2.41%) |
Dec 11, 2013 | 15.94 | 16.07 | 15.56 | 15.56 | 2,005,110 | -0.35(-2.19%) |
Dec 10, 2013 | 16.03 | 16.07 | 15.68 | 15.91 | 2,153,592 | -0.22(-1.38%) |
Dec 09, 2013 | 16.05 | 16.18 | 15.97 | 16.13 | 2,356,255 | -0.31(-1.90%) |
Dec 06, 2013 | 16.43 | 16.62 | 16.38 | 16.44 | 2,005,433 | +0.12(+0.77%) |
Dec 05, 2013 | 16.28 | 16.43 | 16.17 | 16.32 | 1,849,359 | -0.02(-0.11%) |
Dec 04, 2013 | 16.10 | 16.68 | 16.07 | 16.34 | 3,704,537 | +0.20(+1.22%) |
Dec 03, 2013 | 16.06 | 16.34 | 16.02 | 16.14 | 2,500,261 | +0.03(+0.17%) |
Dec 02, 2013 | 16.05 | 16.27 | 15.98 | 16.11 | 1,667,567 | +0.07(+0.45%) |
Nov 29, 2013 | 16.09 | 16.24 | 16.02 | 16.04 | 782,246 | -0.06(-0.39%) |
Nov 27, 2013 | 16.06 | 16.12 | 15.95 | 16.10 | 1,258,279 | +0.04(+0.28%) |
Nov 26, 2013 | 16.16 | 16.30 | 16.04 | 16.06 | 1,814,507 | -0.08(-0.50%) |
Nov 25, 2013 | 16.26 | 16.30 | 16.11 | 16.14 | 2,543,498 | -0.04(-0.28%) |
Nov 22, 2013 | 16.15 | 16.26 | 16.06 | 16.18 | 1,393,426 | +0.03(+0.17%) |
Nov 21, 2013 | 16.04 | 16.31 | 15.98 | 16.16 | 1,418,352 | +0.15(+0.95%) |
Nov 20, 2013 | 16.11 | 16.20 | 15.94 | 16.01 | 2,173,232 | -0.11(-0.66%) |
Nov 19, 2013 | 16.13 | 16.30 | 15.94 | 16.11 | 3,033,505 | -0.02(-0.11%) |
Nov 18, 2013 | 16.28 | 16.39 | 16.05 | 16.13 | 1,789,407 | -0.16(-0.99%) |
Nov 15, 2013 | 16.19 | 16.33 | 16.11 | 16.29 | 2,024,238 | +0.09(+0.55%) |
Nov 14, 2013 | 16.06 | 16.35 | 16.05 | 16.20 | 3,006,662 | -0.04(-0.22%) |
Nov 12, 2013 | 16.62 | 16.66 | 15.80 | 16.24 | 5,662,190 | -1.35(-7.66%) |
Nov 11, 2013 | 17.29 | 17.59 | 17.29 | 17.59 | 1,434,480 | +0.29(+1.65%) |
Nov 08, 2013 | 17.19 | 17.41 | 17.12 | 17.30 | 1,046,802 | +0.07(+0.41%) |
Nov 07, 2013 | 17.56 | 17.58 | 17.18 | 17.23 | 1,675,238 | -0.22(-1.28%) |
Nov 06, 2013 | 17.44 | 17.55 | 17.30 | 17.45 | 838,401 | +0.06(+0.36%) |
Nov 05, 2013 | 17.32 | 17.51 | 17.27 | 17.39 | 1,129,333 | -0.04(-0.20%) |
Nov 04, 2013 | 17.47 | 17.55 | 17.35 | 17.42 | 1,131,187 | -0.02(-0.10%) |
Nov 01, 2013 | 17.45 | 17.51 | 17.27 | 17.44 | 1,785,420 | +0.04(+0.26%) |
Oct 31, 2013 | 17.40 | 17.50 | 17.23 | 17.40 | 1,308,689 | -0.03(-0.15%) |
Oct 30, 2013 | 17.70 | 17.73 | 17.38 | 17.42 | 935,724 | -0.29(-1.61%) |
Oct 29, 2013 | 17.59 | 17.74 | 17.54 | 17.71 | 819,677 | +0.12(+0.66%) |
Oct 28, 2013 | 17.55 | 17.74 | 17.49 | 17.59 | 1,473,150 | +0.11(+0.61%) |
Oct 25, 2013 | 17.20 | 17.49 | 17.15 | 17.49 | 1,576,452 | +0.29(+1.71%) |
Oct 24, 2013 | 17.04 | 17.21 | 16.92 | 17.19 | 1,201,743 | +0.23(+1.37%) |
Oct 23, 2013 | 17.01 | 17.15 | 16.91 | 16.96 | 1,127,585 | -0.12(-0.73%) |
Oct 22, 2013 | 16.58 | 17.15 | 16.57 | 17.09 | 1,771,828 | +0.65(+3.96%) |
Oct 21, 2013 | 16.86 | 17.14 | 16.43 | 16.43 | 2,592,880 | +0.12(+0.77%) |
Oct 18, 2013 | 16.49 | 16.49 | 16.10 | 16.31 | 1,327,278 | -0.04(-0.22%) |
Oct 17, 2013 | 15.99 | 16.41 | 15.90 | 16.35 | 2,467,660 | +0.34(+2.12%) |
Oct 16, 2013 | 16.01 | 16.18 | 15.95 | 16.01 | 1,012,812 | +0.04(+0.28%) |
Oct 15, 2013 | 15.93 | 16.18 | 15.84 | 15.96 | 1,237,840 | -0.05(-0.33%) |
Oct 14, 2013 | 15.85 | 16.06 | 15.80 | 16.01 | 1,190,235 | +0.00(+0.00%) |
Oct 11, 2013 | 16.15 | 16.15 | 15.94 | 16.01 | 1,408,588 | -0.13(-0.83%) |
Oct 10, 2013 | 15.97 | 16.17 | 15.93 | 16.15 | 1,341,891 | +0.28(+1.74%) |
Oct 09, 2013 | 15.72 | 15.93 | 15.52 | 15.87 | 1,822,017 | +0.21(+1.37%) |
Oct 08, 2013 | 15.99 | 16.13 | 15.61 | 15.66 | 2,349,070 | -0.37(-2.34%) |
Oct 07, 2013 | 16.09 | 16.33 | 15.93 | 16.03 | 1,524,704 | -0.26(-1.59%) |
Oct 04, 2013 | 16.35 | 16.39 | 16.18 | 16.29 | 1,871,634 | -0.04(-0.27%) |
Oct 03, 2013 | 16.60 | 16.75 | 16.32 | 16.34 | 2,771,261 | -0.38(-2.29%) |
Oct 02, 2013 | 16.96 | 17.04 | 16.59 | 16.72 | 2,872,812 | -0.41(-2.40%) |