Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.89 | 16.02 | 16.02 | 16.02 | 46,553,020 | +0.13(+0.81%) |
Dec 30, 2013 | 15.71 | 15.94 | 15.71 | 15.89 | 38,778,744 | +0.16(+1.04%) |
Dec 27, 2013 | 15.56 | 15.74 | 15.55 | 15.72 | 33,753,060 | +0.16(+1.01%) |
Dec 26, 2013 | 15.51 | 15.62 | 15.51 | 15.57 | 23,895,114 | +0.08(+0.51%) |
Dec 24, 2013 | 15.32 | 15.54 | 15.31 | 15.49 | 25,729,774 | +0.09(+0.56%) |
Dec 23, 2013 | 15.17 | 15.44 | 15.15 | 15.40 | 57,646,656 | +0.31(+2.08%) |
Dec 20, 2013 | 15.04 | 15.17 | 14.97 | 15.09 | 89,830,736 | +0.04(+0.29%) |
Dec 19, 2013 | 15.02 | 15.05 | 14.83 | 15.04 | 51,266,192 | +0.05(+0.33%) |
Dec 18, 2013 | 14.91 | 15.02 | 14.65 | 14.99 | 77,675,720 | +0.06(+0.38%) |
Dec 17, 2013 | 14.82 | 15.09 | 14.77 | 14.94 | 63,356,152 | +0.17(+1.16%) |
Dec 16, 2013 | 14.52 | 14.82 | 14.46 | 14.77 | 74,313,296 | +0.31(+2.17%) |
Dec 13, 2013 | 14.67 | 14.69 | 14.44 | 14.45 | 72,670,936 | -0.19(-1.32%) |
Dec 12, 2013 | 14.87 | 14.87 | 14.47 | 14.64 | 97,354,888 | -0.26(-1.77%) |
Dec 11, 2013 | 14.99 | 15.00 | 14.74 | 14.91 | 92,470,784 | -0.24(-1.56%) |
Dec 10, 2013 | 15.19 | 15.24 | 15.10 | 15.14 | 64,254,188 | -0.01(-0.05%) |
Dec 09, 2013 | 15.19 | 15.23 | 15.14 | 15.15 | 58,005,140 | -0.04(-0.28%) |
Dec 06, 2013 | 15.08 | 15.22 | 15.04 | 15.19 | 0 | +0.26(+1.77%) |
Dec 05, 2013 | 15.14 | 15.21 | 14.92 | 14.93 | 86,474,184 | -0.24(-1.59%) |
Dec 04, 2013 | 15.06 | 15.24 | 15.04 | 15.17 | 62,324,172 | -0.01(-0.05%) |
Dec 03, 2013 | 15.03 | 15.18 | 15.03 | 15.18 | 73,463,688 | +0.12(+0.81%) |
Dec 02, 2013 | 15.20 | 15.21 | 15.04 | 15.06 | 49,524,820 | -0.11(-0.75%) |
Nov 29, 2013 | 15.27 | 15.31 | 15.14 | 15.17 | 0 | -0.01(-0.09%) |
Nov 27, 2013 | 15.20 | 15.24 | 15.10 | 15.19 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 15.21 | 15.29 | 15.05 | 15.14 | 68,028,624 | -0.04(-0.28%) |
Nov 25, 2013 | 15.32 | 15.37 | 15.19 | 15.19 | 52,581,992 | -0.14(-0.89%) |
Nov 22, 2013 | 15.29 | 15.35 | 15.22 | 15.32 | 0 | -0.01(-0.05%) |
Nov 21, 2013 | 15.25 | 15.34 | 15.17 | 15.33 | 56,953,568 | +0.17(+1.13%) |
Nov 20, 2013 | 15.33 | 15.33 | 15.15 | 15.16 | 62,038,588 | -0.14(-0.89%) |
Nov 19, 2013 | 15.22 | 15.38 | 15.08 | 15.29 | 79,856,208 | +0.09(+0.61%) |
Nov 18, 2013 | 15.42 | 15.51 | 15.14 | 15.20 | 92,296,424 | -0.17(-1.14%) |
Nov 15, 2013 | 15.32 | 15.49 | 15.18 | 15.38 | 0 | +0.12(+0.80%) |
Nov 14, 2013 | 14.95 | 15.31 | 14.83 | 15.26 | 338,934,496 | -1.88(-10.96%) |
Nov 13, 2013 | 16.85 | 17.14 | 16.79 | 17.13 | 83,779,440 | +0.19(+1.12%) |
Nov 12, 2013 | 16.73 | 17.02 | 16.73 | 16.94 | 53,109,628 | +0.20(+1.22%) |
Nov 11, 2013 | 16.78 | 16.84 | 16.71 | 16.74 | 31,774,858 | -0.05(-0.28%) |
Nov 08, 2013 | 16.62 | 16.79 | 16.48 | 16.79 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 16.72 | 16.82 | 16.47 | 16.50 | 49,695,044 | -0.12(-0.73%) |
Nov 06, 2013 | 16.57 | 16.69 | 16.44 | 16.62 | 67,564,272 | +0.15(+0.93%) |
Nov 05, 2013 | 16.14 | 16.60 | 16.01 | 16.47 | 64,621,952 | +0.35(+2.15%) |
Nov 04, 2013 | 16.10 | 16.17 | 16.01 | 16.12 | 40,058,464 | +0.01(+0.07%) |
Nov 01, 2013 | 16.18 | 16.19 | 15.99 | 16.11 | 0 | +0.00(+0.02%) |
Oct 31, 2013 | 16.17 | 16.22 | 16.02 | 16.11 | 48,235,972 | -0.10(-0.64%) |
Oct 30, 2013 | 16.33 | 16.38 | 16.18 | 16.21 | 42,574,416 | -0.09(-0.53%) |
Oct 29, 2013 | 16.18 | 16.37 | 16.11 | 16.30 | 41,905,496 | +0.20(+1.22%) |
Oct 28, 2013 | 15.99 | 16.10 | 15.93 | 16.10 | 33,576,416 | +0.07(+0.42%) |
Oct 25, 2013 | 16.13 | 16.16 | 15.96 | 16.03 | 0 | +0.06(+0.36%) |
Oct 24, 2013 | 15.95 | 16.02 | 15.78 | 15.98 | 70,112,824 | +0.09(+0.54%) |
Oct 23, 2013 | 16.14 | 16.17 | 15.85 | 15.89 | 65,648,808 | -0.28(-1.74%) |
Oct 22, 2013 | 16.42 | 16.42 | 16.01 | 16.17 | 90,330,184 | -0.20(-1.22%) |
Oct 21, 2013 | 16.50 | 16.50 | 16.29 | 16.37 | 48,351,928 | -0.02(-0.14%) |
Oct 18, 2013 | 16.32 | 16.52 | 16.25 | 16.39 | 62,303,092 | +0.13(+0.79%) |
Oct 17, 2013 | 16.28 | 16.34 | 16.01 | 16.27 | 97,138,888 | -0.15(-0.93%) |
Oct 16, 2013 | 16.58 | 16.64 | 16.29 | 16.42 | 56,356,916 | -0.13(-0.80%) |
Oct 15, 2013 | 16.68 | 16.72 | 16.54 | 16.55 | 36,691,268 | -0.11(-0.69%) |
Oct 14, 2013 | 16.54 | 16.68 | 16.47 | 16.67 | 40,742,120 | +0.04(+0.26%) |
Oct 11, 2013 | 16.44 | 16.69 | 16.40 | 16.62 | 0 | +0.19(+1.17%) |
Oct 10, 2013 | 16.21 | 16.48 | 16.14 | 16.43 | 54,144,044 | +0.36(+2.27%) |
Oct 09, 2013 | 16.18 | 16.25 | 15.92 | 16.07 | 63,502,700 | -0.10(-0.60%) |
Oct 08, 2013 | 16.40 | 16.40 | 16.15 | 16.16 | 44,531,816 | -0.18(-1.11%) |
Oct 07, 2013 | 16.25 | 16.45 | 16.16 | 16.34 | 41,386,248 | -0.09(-0.56%) |
Oct 04, 2013 | 16.39 | 16.49 | 16.32 | 16.44 | 47,069,212 | +0.01(+0.07%) |
Oct 03, 2013 | 16.59 | 16.67 | 16.38 | 16.43 | 53,397,952 | -0.22(-1.35%) |
Oct 02, 2013 | 16.49 | 16.68 | 16.43 | 16.65 | 55,353,248 | +0.06(+0.34%) |