Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.58 | 14.77 | 14.53 | 14.74 | 3,191,200 | +0.21(+1.45%) |
Dec 30, 2013 | 14.33 | 14.62 | 14.31 | 14.53 | 2,425,600 | +0.18(+1.24%) |
Dec 27, 2013 | 14.43 | 14.45 | 14.23 | 14.35 | 1,364,000 | -0.02(-0.14%) |
Dec 26, 2013 | 14.45 | 14.57 | 14.27 | 14.37 | 1,932,800 | +0.02(+0.12%) |
Dec 24, 2013 | 14.30 | 14.41 | 14.24 | 14.35 | 1,851,200 | +0.05(+0.37%) |
Dec 23, 2013 | 14.36 | 14.46 | 14.21 | 14.30 | 2,818,400 | +0.02(+0.12%) |
Dec 20, 2013 | 14.10 | 14.30 | 14.03 | 14.28 | 4,265,600 | +0.21(+1.53%) |
Dec 19, 2013 | 14.24 | 14.26 | 13.99 | 14.07 | 2,551,200 | -0.21(-1.47%) |
Dec 18, 2013 | 14.09 | 14.34 | 14.00 | 14.28 | 4,079,200 | +0.25(+1.78%) |
Dec 17, 2013 | 14.20 | 14.26 | 13.93 | 14.03 | 5,882,400 | -0.18(-1.23%) |
Dec 16, 2013 | 14.72 | 14.78 | 14.19 | 14.20 | 9,422,400 | -0.19(-1.34%) |
Dec 13, 2013 | 13.99 | 14.78 | 13.94 | 14.39 | 15,197,600 | +0.83(+6.12%) |
Dec 12, 2013 | 13.98 | 14.13 | 13.53 | 13.56 | 8,985,600 | -0.37(-2.64%) |
Dec 11, 2013 | 14.18 | 14.21 | 13.86 | 13.93 | 6,863,200 | -0.22(-1.57%) |
Dec 10, 2013 | 14.21 | 14.44 | 14.06 | 14.15 | 7,339,200 | -0.18(-1.22%) |
Dec 09, 2013 | 15.01 | 15.11 | 14.31 | 14.33 | 7,169,600 | -0.72(-4.77%) |
Dec 06, 2013 | 15.07 | 15.08 | 14.87 | 15.05 | 3,182,400 | +0.05(+0.37%) |
Dec 05, 2013 | 15.21 | 15.24 | 14.96 | 14.99 | 2,600,800 | -0.24(-1.58%) |
Dec 04, 2013 | 15.25 | 15.53 | 15.11 | 15.23 | 5,123,200 | -0.05(-0.34%) |
Dec 03, 2013 | 14.94 | 15.31 | 14.85 | 15.29 | 5,094,400 | +0.28(+1.87%) |
Dec 02, 2013 | 14.89 | 15.08 | 14.84 | 15.01 | 2,555,200 | +0.07(+0.49%) |
Nov 29, 2013 | 14.95 | 15.02 | 14.89 | 14.93 | 1,036,800 | -0.01(-0.03%) |
Nov 27, 2013 | 14.93 | 14.98 | 14.83 | 14.94 | 1,868,000 | +0.05(+0.35%) |
Nov 26, 2013 | 14.88 | 14.96 | 14.78 | 14.88 | 4,496,800 | +0.03(+0.19%) |
Nov 25, 2013 | 14.69 | 14.96 | 14.59 | 14.86 | 5,054,400 | +0.22(+1.54%) |
Nov 22, 2013 | 14.32 | 14.64 | 14.25 | 14.63 | 3,371,200 | +0.35(+2.47%) |
Nov 21, 2013 | 14.31 | 14.36 | 14.01 | 14.28 | 6,083,200 | -0.05(-0.37%) |
Nov 20, 2013 | 14.46 | 14.58 | 14.31 | 14.33 | 4,502,400 | -0.11(-0.73%) |
Nov 19, 2013 | 14.49 | 14.54 | 14.32 | 14.44 | 4,057,600 | +0.04(+0.31%) |
Nov 18, 2013 | 14.26 | 14.44 | 14.14 | 14.39 | 4,495,200 | +0.15(+1.05%) |
Nov 15, 2013 | 14.42 | 14.42 | 14.16 | 14.24 | 3,244,000 | -0.20(-1.40%) |
Nov 14, 2013 | 14.46 | 14.56 | 14.37 | 14.45 | 1,633,600 | +0.22(+1.55%) |
Nov 12, 2013 | 14.36 | 14.36 | 14.08 | 14.22 | 2,283,200 | -0.13(-0.94%) |
Nov 11, 2013 | 14.17 | 14.38 | 14.13 | 14.36 | 3,116,800 | +0.16(+1.14%) |
Nov 08, 2013 | 13.87 | 14.24 | 13.87 | 14.20 | 4,112,800 | +0.30(+2.14%) |
Nov 07, 2013 | 14.33 | 14.39 | 13.76 | 13.90 | 6,899,200 | -0.41(-2.85%) |
Nov 06, 2013 | 14.49 | 14.53 | 14.21 | 14.31 | 2,420,800 | -0.04(-0.24%) |
Nov 05, 2013 | 14.41 | 14.47 | 14.26 | 14.34 | 3,695,200 | -0.14(-0.97%) |
Nov 04, 2013 | 14.07 | 14.52 | 14.05 | 14.48 | 7,545,600 | +0.48(+3.45%) |
Nov 01, 2013 | 13.99 | 14.09 | 13.79 | 14.00 | 10,503,200 | -0.04(-0.28%) |
Oct 31, 2013 | 14.42 | 14.46 | 14.04 | 14.04 | 9,104,800 | -0.34(-2.38%) |
Oct 30, 2013 | 14.70 | 14.73 | 14.37 | 14.38 | 5,446,400 | -0.28(-1.88%) |
Oct 29, 2013 | 14.74 | 14.81 | 14.55 | 14.66 | 4,205,600 | -0.08(-0.58%) |
Oct 28, 2013 | 14.76 | 14.87 | 14.63 | 14.74 | 6,480,800 | -0.02(-0.14%) |
Oct 25, 2013 | 15.08 | 15.14 | 14.63 | 14.76 | 9,569,600 | -0.26(-1.71%) |
Oct 24, 2013 | 15.83 | 15.95 | 15.02 | 15.02 | 8,228,000 | -0.83(-5.21%) |
Oct 23, 2013 | 16.25 | 16.26 | 15.40 | 15.85 | 6,949,600 | -0.63(-3.85%) |
Oct 22, 2013 | 16.88 | 16.96 | 16.25 | 16.48 | 6,188,800 | -0.05(-0.29%) |
Oct 21, 2013 | 16.54 | 16.77 | 16.44 | 16.53 | 6,664,800 | +0.01(+0.05%) |
Oct 18, 2013 | 16.49 | 16.62 | 16.17 | 16.52 | 3,764,800 | +0.14(+0.89%) |
Oct 17, 2013 | 16.53 | 16.64 | 16.31 | 16.38 | 4,383,200 | -0.22(-1.33%) |
Oct 16, 2013 | 16.50 | 16.73 | 16.43 | 16.59 | 2,399,200 | +0.24(+1.47%) |
Oct 15, 2013 | 16.45 | 16.55 | 16.28 | 16.36 | 2,392,000 | -0.16(-0.97%) |
Oct 14, 2013 | 16.37 | 16.57 | 16.27 | 16.52 | 2,074,400 | +0.02(+0.09%) |
Oct 11, 2013 | 16.41 | 16.55 | 16.35 | 16.50 | 2,412,000 | +0.06(+0.36%) |
Oct 10, 2013 | 16.21 | 16.46 | 16.05 | 16.44 | 2,683,200 | +0.39(+2.43%) |
Oct 09, 2013 | 16.07 | 16.17 | 15.86 | 16.05 | 2,228,000 | +0.00(+0.02%) |
Oct 08, 2013 | 16.20 | 16.27 | 15.95 | 16.05 | 1,915,200 | -0.16(-0.96%) |
Oct 07, 2013 | 16.21 | 16.29 | 16.02 | 16.20 | 1,898,400 | -0.18(-1.13%) |
Oct 04, 2013 | 16.12 | 16.65 | 16.10 | 16.39 | 2,736,000 | +0.25(+1.52%) |
Oct 03, 2013 | 16.09 | 16.14 | 15.84 | 16.14 | 3,038,400 | +0.07(+0.42%) |
Oct 02, 2013 | 16.16 | 16.16 | 15.95 | 16.07 | 3,379,200 | -0.17(-1.03%) |