Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.12 | 19.16 | 19.16 | 19.16 | 1,279,800 | -0.01(-0.03%) |
Dec 30, 2013 | 19.20 | 19.30 | 19.13 | 19.16 | 1,586,562 | -0.10(-0.54%) |
Dec 27, 2013 | 18.67 | 19.27 | 18.55 | 19.27 | 2,318,802 | +0.53(+2.85%) |
Dec 26, 2013 | 19.04 | 19.04 | 18.63 | 18.73 | 2,036,589 | -0.22(-1.14%) |
Dec 24, 2013 | 18.89 | 19.02 | 18.70 | 18.95 | 1,100,589 | +0.10(+0.55%) |
Dec 23, 2013 | 18.81 | 19.12 | 18.60 | 18.85 | 2,962,935 | +0.03(+0.14%) |
Dec 20, 2013 | 18.87 | 19.20 | 18.61 | 18.82 | 6,333,015 | -0.35(-1.81%) |
Dec 19, 2013 | 18.76 | 19.19 | 18.67 | 19.17 | 3,754,095 | +0.27(+1.45%) |
Dec 18, 2013 | 18.54 | 18.96 | 18.48 | 18.89 | 3,651,222 | +0.28(+1.50%) |
Dec 17, 2013 | 18.22 | 18.66 | 18.04 | 18.61 | 4,401,930 | +0.37(+2.03%) |
Dec 16, 2013 | 17.93 | 18.26 | 17.73 | 18.24 | 4,647,561 | +0.26(+1.46%) |
Dec 13, 2013 | 17.33 | 18.04 | 17.33 | 17.98 | 5,701,533 | +0.62(+3.55%) |
Dec 12, 2013 | 17.23 | 17.56 | 17.20 | 17.36 | 3,032,640 | +0.15(+0.89%) |
Dec 11, 2013 | 17.29 | 17.46 | 17.08 | 17.21 | 3,113,559 | -0.12(-0.71%) |
Dec 10, 2013 | 17.38 | 17.45 | 17.19 | 17.33 | 3,107,178 | -0.06(-0.36%) |
Dec 09, 2013 | 17.26 | 17.50 | 17.16 | 17.40 | 5,445,360 | +0.14(+0.81%) |
Dec 06, 2013 | 16.67 | 17.30 | 16.61 | 17.26 | 4,656,087 | +0.64(+3.83%) |
Dec 05, 2013 | 16.57 | 16.82 | 16.52 | 16.62 | 3,434,838 | -0.04(-0.24%) |
Dec 04, 2013 | 16.27 | 16.67 | 16.11 | 16.66 | 2,292,498 | +0.38(+2.31%) |
Dec 03, 2013 | 16.31 | 16.56 | 16.18 | 16.28 | 2,181,414 | -0.21(-1.29%) |
Dec 02, 2013 | 16.38 | 16.78 | 16.03 | 16.50 | 6,207,378 | -0.15(-0.92%) |
Nov 29, 2013 | 16.75 | 16.75 | 16.40 | 16.65 | 1,368,741 | +0.03(+0.16%) |
Nov 27, 2013 | 16.47 | 16.78 | 16.34 | 16.62 | 4,374,291 | +0.13(+0.77%) |
Nov 26, 2013 | 16.74 | 16.81 | 16.01 | 16.50 | 11,609,097 | +1.13(+7.35%) |
Nov 25, 2013 | 15.20 | 15.41 | 15.12 | 15.37 | 5,579,745 | +0.27(+1.77%) |
Nov 22, 2013 | 14.99 | 15.12 | 14.94 | 15.10 | 1,577,088 | +0.13(+0.85%) |
Nov 21, 2013 | 14.65 | 15.01 | 14.65 | 14.97 | 2,065,026 | +0.31(+2.14%) |
Nov 20, 2013 | 14.78 | 14.88 | 14.51 | 14.66 | 1,371,771 | +0.02(+0.16%) |
Nov 19, 2013 | 14.75 | 14.75 | 14.40 | 14.64 | 2,123,196 | -0.18(-1.21%) |
Nov 18, 2013 | 15.24 | 15.24 | 14.75 | 14.82 | 6,409,410 | -0.42(-2.76%) |
Nov 15, 2013 | 14.05 | 15.32 | 13.96 | 15.24 | 7,793,103 | +1.17(+8.32%) |
Nov 14, 2013 | 13.77 | 14.07 | 13.60 | 14.07 | 3,650,571 | +0.31(+2.23%) |
Nov 12, 2013 | 13.96 | 14.01 | 13.75 | 13.76 | 1,301,190 | -0.20(-1.41%) |
Nov 11, 2013 | 13.62 | 14.00 | 13.62 | 13.96 | 2,389,815 | +0.29(+2.15%) |
Nov 08, 2013 | 13.85 | 13.87 | 13.50 | 13.66 | 3,078,840 | -0.10(-0.73%) |
Nov 07, 2013 | 14.02 | 14.11 | 13.67 | 13.76 | 2,456,073 | -0.17(-1.24%) |
Nov 06, 2013 | 13.95 | 14.13 | 13.78 | 13.94 | 1,925,409 | +0.09(+0.67%) |
Nov 05, 2013 | 14.16 | 14.17 | 13.83 | 13.84 | 1,561,800 | -0.30(-2.14%) |
Nov 04, 2013 | 14.00 | 14.16 | 13.84 | 14.15 | 1,466,385 | +0.17(+1.22%) |
Nov 01, 2013 | 14.04 | 14.20 | 13.92 | 13.98 | 1,602,315 | -0.08(-0.55%) |
Oct 31, 2013 | 14.30 | 14.39 | 14.01 | 14.05 | 2,290,788 | -0.30(-2.07%) |
Oct 30, 2013 | 14.54 | 14.58 | 14.23 | 14.35 | 2,312,064 | -0.15(-1.03%) |
Oct 29, 2013 | 14.40 | 14.51 | 14.25 | 14.50 | 1,981,389 | +0.26(+1.83%) |
Oct 28, 2013 | 14.66 | 14.66 | 14.23 | 14.24 | 1,575,351 | -0.38(-2.58%) |
Oct 25, 2013 | 14.96 | 14.98 | 14.50 | 14.62 | 1,707,138 | -0.28(-1.90%) |
Oct 24, 2013 | 14.78 | 14.97 | 14.64 | 14.90 | 2,304,120 | +0.26(+1.78%) |
Oct 23, 2013 | 14.33 | 14.85 | 14.32 | 14.64 | 2,288,106 | +0.18(+1.27%) |
Oct 22, 2013 | 14.66 | 14.70 | 14.23 | 14.46 | 2,843,721 | -0.19(-1.32%) |
Oct 21, 2013 | 14.49 | 14.65 | 14.42 | 14.65 | 2,504,157 | +0.23(+1.62%) |
Oct 18, 2013 | 14.53 | 14.72 | 14.39 | 14.42 | 2,482,035 | -0.01(-0.05%) |
Oct 17, 2013 | 14.38 | 14.46 | 14.12 | 14.42 | 2,561,208 | +0.03(+0.23%) |
Oct 16, 2013 | 14.65 | 14.70 | 14.11 | 14.39 | 4,479,576 | -0.25(-1.73%) |
Oct 15, 2013 | 15.14 | 15.29 | 14.58 | 14.64 | 2,211,144 | -0.52(-3.45%) |
Oct 14, 2013 | 15.04 | 15.39 | 14.89 | 15.17 | 1,934,100 | -0.02(-0.13%) |
Oct 11, 2013 | 15.02 | 15.20 | 14.95 | 15.19 | 2,693,178 | +0.08(+0.51%) |
Oct 10, 2013 | 15.35 | 15.38 | 14.91 | 15.11 | 3,813,669 | -0.11(-0.74%) |
Oct 09, 2013 | 15.45 | 15.47 | 15.16 | 15.22 | 2,256,000 | -0.22(-1.40%) |
Oct 08, 2013 | 15.96 | 15.96 | 15.40 | 15.44 | 3,019,962 | -0.50(-3.16%) |
Oct 07, 2013 | 15.83 | 16.01 | 15.73 | 15.94 | 2,308,293 | -0.03(-0.19%) |
Oct 04, 2013 | 15.53 | 16.01 | 15.49 | 15.97 | 3,619,860 | +0.42(+2.68%) |
Oct 03, 2013 | 15.51 | 15.60 | 15.38 | 15.56 | 3,093,471 | +0.05(+0.30%) |
Oct 02, 2013 | 15.00 | 15.60 | 15.00 | 15.51 | 3,658,311 | +0.49(+3.26%) |