Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.61 | 18.82 | 18.82 | 18.82 | 4,315,785 | +0.22(+1.17%) |
Dec 30, 2013 | 18.51 | 18.62 | 18.47 | 18.60 | 3,080,235 | +0.03(+0.18%) |
Dec 27, 2013 | 18.54 | 18.65 | 18.43 | 18.57 | 2,526,868 | +0.04(+0.21%) |
Dec 26, 2013 | 18.54 | 18.63 | 18.46 | 18.53 | 1,837,934 | +0.06(+0.33%) |
Dec 24, 2013 | 18.49 | 18.55 | 18.44 | 18.47 | 1,067,352 | +0.02(+0.09%) |
Dec 23, 2013 | 18.60 | 18.60 | 18.40 | 18.45 | 3,144,328 | +0.01(+0.06%) |
Dec 20, 2013 | 18.29 | 18.63 | 18.03 | 18.44 | 5,389,130 | +0.18(+0.97%) |
Dec 19, 2013 | 17.82 | 18.32 | 17.82 | 18.26 | 4,415,293 | +0.33(+1.83%) |
Dec 18, 2013 | 17.69 | 18.00 | 17.64 | 17.94 | 5,597,829 | +0.19(+1.10%) |
Dec 17, 2013 | 17.85 | 17.86 | 17.65 | 17.74 | 3,463,483 | -0.11(-0.59%) |
Dec 16, 2013 | 18.05 | 18.16 | 17.84 | 17.85 | 4,208,640 | -0.18(-0.99%) |
Dec 13, 2013 | 17.94 | 18.11 | 17.79 | 18.02 | 3,553,504 | +0.01(+0.06%) |
Dec 12, 2013 | 18.07 | 18.17 | 17.96 | 18.01 | 3,240,095 | -0.10(-0.55%) |
Dec 11, 2013 | 18.24 | 18.35 | 17.97 | 18.11 | 6,498,606 | -0.04(-0.22%) |
Dec 10, 2013 | 17.94 | 18.24 | 17.86 | 18.15 | 5,268,811 | +0.27(+1.51%) |
Dec 09, 2013 | 17.81 | 18.01 | 17.71 | 17.88 | 6,787,332 | +0.25(+1.40%) |
Dec 06, 2013 | 17.72 | 17.85 | 17.57 | 17.64 | 3,945,458 | -0.03(-0.19%) |
Dec 05, 2013 | 17.68 | 17.84 | 17.60 | 17.67 | 3,139,780 | -0.15(-0.86%) |
Dec 04, 2013 | 17.91 | 17.96 | 17.66 | 17.82 | 4,446,404 | -0.07(-0.40%) |
Dec 03, 2013 | 17.97 | 18.08 | 17.80 | 17.90 | 5,726,081 | -0.10(-0.55%) |
Dec 02, 2013 | 17.91 | 18.18 | 17.89 | 17.99 | 5,591,581 | -0.10(-0.55%) |
Nov 29, 2013 | 17.88 | 18.26 | 17.82 | 18.09 | 2,496,368 | +0.29(+1.64%) |
Nov 27, 2013 | 17.81 | 17.88 | 17.65 | 17.80 | 6,448,915 | -0.09(-0.49%) |
Nov 26, 2013 | 18.00 | 18.13 | 17.82 | 17.89 | 3,790,291 | -0.11(-0.61%) |
Nov 25, 2013 | 18.03 | 18.15 | 17.73 | 18.00 | 4,448,417 | -0.19(-1.06%) |
Nov 22, 2013 | 18.35 | 18.37 | 18.03 | 18.19 | 4,283,352 | -0.23(-1.25%) |
Nov 21, 2013 | 18.23 | 18.57 | 18.14 | 18.42 | 6,444,810 | +0.20(+1.12%) |
Nov 20, 2013 | 17.86 | 18.36 | 17.84 | 18.22 | 8,253,032 | +0.45(+2.54%) |
Nov 19, 2013 | 17.65 | 17.93 | 17.60 | 17.77 | 3,787,274 | +0.06(+0.34%) |
Nov 18, 2013 | 17.93 | 17.98 | 17.64 | 17.71 | 5,068,814 | -0.19(-1.04%) |
Nov 15, 2013 | 17.46 | 18.01 | 17.30 | 17.90 | 10,587,525 | +0.47(+2.71%) |
Nov 14, 2013 | 16.89 | 17.43 | 16.77 | 17.42 | 9,766,309 | +0.45(+2.66%) |
Nov 13, 2013 | 16.82 | 16.99 | 16.72 | 16.97 | 4,776,094 | +0.15(+0.88%) |
Nov 12, 2013 | 17.08 | 17.13 | 16.77 | 16.82 | 3,502,197 | -0.27(-1.61%) |
Nov 11, 2013 | 17.38 | 17.38 | 17.04 | 17.10 | 6,270,519 | -0.24(-1.39%) |
Nov 08, 2013 | 17.15 | 17.48 | 17.08 | 17.34 | 7,854,439 | +0.21(+1.25%) |
Nov 07, 2013 | 17.50 | 17.54 | 17.08 | 17.13 | 6,720,912 | +0.02(+0.10%) |
Nov 06, 2013 | 17.15 | 17.32 | 17.03 | 17.11 | 4,573,803 | +0.12(+0.68%) |
Nov 05, 2013 | 17.13 | 17.19 | 16.93 | 16.99 | 4,977,025 | -0.23(-1.31%) |
Nov 04, 2013 | 17.25 | 17.30 | 17.13 | 17.22 | 3,551,950 | +0.04(+0.22%) |
Nov 01, 2013 | 17.54 | 17.54 | 17.13 | 17.18 | 6,098,436 | -0.27(-1.54%) |
Oct 31, 2013 | 17.49 | 17.71 | 17.36 | 17.45 | 3,948,324 | +0.01(+0.06%) |
Oct 30, 2013 | 17.72 | 17.73 | 17.21 | 17.44 | 3,359,606 | -0.19(-1.09%) |
Oct 29, 2013 | 17.28 | 17.65 | 17.27 | 17.63 | 3,980,919 | +0.43(+2.52%) |
Oct 28, 2013 | 17.50 | 17.50 | 17.18 | 17.20 | 4,798,387 | -0.31(-1.76%) |
Oct 25, 2013 | 17.28 | 17.57 | 17.27 | 17.51 | 1,958,578 | +0.08(+0.44%) |
Oct 24, 2013 | 17.20 | 17.46 | 17.08 | 17.43 | 2,068,361 | +0.19(+1.08%) |
Oct 23, 2013 | 17.46 | 17.49 | 17.13 | 17.24 | 3,715,550 | -0.39(-2.21%) |
Oct 22, 2013 | 17.87 | 17.99 | 17.57 | 17.63 | 2,646,297 | -0.17(-0.96%) |
Oct 21, 2013 | 18.08 | 18.08 | 17.76 | 17.80 | 2,677,378 | -0.23(-1.28%) |
Oct 18, 2013 | 17.77 | 18.12 | 17.76 | 18.03 | 2,036,095 | +0.27(+1.52%) |
Oct 17, 2013 | 17.93 | 17.95 | 17.74 | 17.76 | 2,749,344 | -0.18(-1.01%) |
Oct 16, 2013 | 17.93 | 17.99 | 17.81 | 17.95 | 2,546,235 | +0.09(+0.49%) |
Oct 15, 2013 | 17.92 | 18.05 | 17.77 | 17.86 | 3,014,258 | -0.20(-1.10%) |
Oct 14, 2013 | 17.59 | 18.07 | 17.56 | 18.05 | 2,619,118 | +0.37(+2.11%) |
Oct 11, 2013 | 17.60 | 17.83 | 17.51 | 17.68 | 2,601,553 | +0.02(+0.09%) |
Oct 10, 2013 | 17.22 | 17.73 | 17.21 | 17.66 | 5,017,757 | +0.71(+4.22%) |
Oct 09, 2013 | 17.01 | 17.07 | 16.81 | 16.95 | 3,233,745 | -0.08(-0.48%) |
Oct 08, 2013 | 17.23 | 17.35 | 16.98 | 17.03 | 3,416,633 | -0.13(-0.77%) |
Oct 07, 2013 | 17.02 | 17.38 | 16.95 | 17.16 | 2,885,446 | -0.04(-0.22%) |
Oct 04, 2013 | 16.97 | 17.31 | 16.88 | 17.20 | 2,678,676 | +0.28(+1.66%) |
Oct 03, 2013 | 17.18 | 17.24 | 16.91 | 16.92 | 3,375,801 | -0.23(-1.35%) |
Oct 02, 2013 | 17.44 | 17.44 | 17.13 | 17.15 | 2,657,312 | -0.32(-1.86%) |