Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.21 | 14.21 | 14.21 | 14.21 | 45,593,104 | -0.02(-0.11%) |
Dec 30, 2013 | 14.16 | 14.27 | 14.15 | 14.23 | 35,749,396 | +0.01(+0.06%) |
Dec 27, 2013 | 14.17 | 14.25 | 14.13 | 14.22 | 34,922,440 | +0.01(+0.06%) |
Dec 26, 2013 | 14.14 | 14.22 | 14.12 | 14.21 | 27,274,758 | +0.08(+0.60%) |
Dec 24, 2013 | 14.04 | 14.14 | 14.02 | 14.12 | 19,696,840 | +0.11(+0.75%) |
Dec 23, 2013 | 13.93 | 14.05 | 13.91 | 14.02 | 49,230,108 | +0.16(+1.14%) |
Dec 20, 2013 | 13.93 | 13.99 | 13.85 | 13.86 | 84,186,824 | -0.06(-0.44%) |
Dec 19, 2013 | 13.85 | 13.93 | 13.79 | 13.92 | 49,499,380 | +0.03(+0.20%) |
Dec 18, 2013 | 13.68 | 13.92 | 13.59 | 13.89 | 63,904,004 | +0.21(+1.57%) |
Dec 17, 2013 | 13.83 | 13.86 | 13.64 | 13.68 | 58,026,000 | -0.12(-0.88%) |
Dec 16, 2013 | 13.76 | 13.95 | 13.76 | 13.80 | 52,753,400 | +0.12(+0.89%) |
Dec 13, 2013 | 13.68 | 13.72 | 13.58 | 13.68 | 61,527,900 | -0.02(-0.12%) |
Dec 12, 2013 | 13.76 | 13.79 | 13.64 | 13.70 | 54,218,036 | -0.02(-0.18%) |
Dec 11, 2013 | 13.91 | 13.92 | 13.71 | 13.72 | 67,961,792 | -0.18(-1.31%) |
Dec 10, 2013 | 14.06 | 14.11 | 13.90 | 13.90 | 45,500,696 | -0.12(-0.84%) |
Dec 09, 2013 | 13.95 | 14.04 | 13.85 | 14.02 | 44,627,476 | +0.06(+0.46%) |
Dec 06, 2013 | 13.95 | 13.97 | 13.86 | 13.95 | 48,367,320 | +0.11(+0.82%) |
Dec 05, 2013 | 13.91 | 13.97 | 13.82 | 13.84 | 62,078,732 | -0.14(-1.01%) |
Dec 04, 2013 | 13.88 | 14.00 | 13.82 | 13.98 | 67,256,424 | -0.06(-0.40%) |
Dec 03, 2013 | 14.05 | 14.06 | 13.95 | 14.04 | 43,376,664 | -0.02(-0.17%) |
Dec 02, 2013 | 14.22 | 14.23 | 14.06 | 14.06 | 58,653,124 | -0.17(-1.16%) |
Nov 29, 2013 | 14.34 | 14.36 | 14.23 | 14.23 | 22,974,682 | -0.08(-0.56%) |
Nov 27, 2013 | 14.26 | 14.31 | 14.22 | 14.31 | 28,385,470 | +0.05(+0.37%) |
Nov 26, 2013 | 14.31 | 14.36 | 14.25 | 14.26 | 34,809,052 | -0.04(-0.25%) |
Nov 25, 2013 | 14.33 | 14.37 | 14.27 | 14.29 | 34,688,692 | -0.02(-0.14%) |
Nov 22, 2013 | 14.25 | 14.31 | 14.16 | 14.31 | 39,793,292 | +0.05(+0.34%) |
Nov 21, 2013 | 14.33 | 14.38 | 14.22 | 14.27 | 56,955,144 | -0.04(-0.28%) |
Nov 20, 2013 | 14.50 | 14.52 | 14.28 | 14.31 | 43,158,132 | -0.13(-0.90%) |
Nov 19, 2013 | 14.40 | 14.48 | 14.37 | 14.44 | 30,867,778 | +0.05(+0.34%) |
Nov 18, 2013 | 14.33 | 14.40 | 14.29 | 14.39 | 37,200,140 | +0.07(+0.48%) |
Nov 15, 2013 | 14.19 | 14.34 | 14.18 | 14.32 | 43,763,356 | +0.11(+0.77%) |
Nov 14, 2013 | 14.18 | 14.30 | 14.17 | 14.21 | 34,272,004 | -0.00(-0.03%) |
Nov 12, 2013 | 14.21 | 14.27 | 14.13 | 14.21 | 49,259,608 | +0.06(+0.40%) |
Nov 11, 2013 | 14.21 | 14.25 | 14.13 | 14.16 | 30,511,698 | -0.06(-0.40%) |
Nov 08, 2013 | 14.14 | 14.21 | 13.97 | 14.21 | 73,707,720 | +0.02(+0.17%) |
Nov 07, 2013 | 14.48 | 14.48 | 14.16 | 14.19 | 72,393,456 | -0.29(-1.98%) |
Nov 06, 2013 | 14.46 | 14.55 | 14.44 | 14.48 | 51,606,808 | +0.12(+0.82%) |
Nov 05, 2013 | 14.65 | 14.68 | 14.35 | 14.36 | 83,051,456 | -0.37(-2.52%) |
Nov 04, 2013 | 14.73 | 14.75 | 14.62 | 14.73 | 49,531,628 | +0.08(+0.58%) |
Nov 01, 2013 | 14.75 | 14.87 | 14.61 | 14.65 | 102,666,024 | +0.02(+0.11%) |
Oct 31, 2013 | 14.65 | 14.75 | 14.55 | 14.63 | 71,210,296 | -0.02(-0.17%) |
Oct 30, 2013 | 14.68 | 14.71 | 14.53 | 14.65 | 54,057,424 | -0.00(-0.03%) |
Oct 29, 2013 | 14.41 | 14.74 | 14.41 | 14.66 | 111,719,832 | +0.28(+1.97%) |
Oct 28, 2013 | 14.25 | 14.37 | 14.24 | 14.37 | 58,741,368 | +0.15(+1.08%) |
Oct 25, 2013 | 14.00 | 14.24 | 14.00 | 14.22 | 52,672,816 | +0.23(+1.62%) |
Oct 24, 2013 | 14.15 | 14.15 | 13.83 | 13.99 | 83,867,528 | -0.26(-1.84%) |
Oct 23, 2013 | 14.17 | 14.28 | 14.11 | 14.26 | 66,938,760 | +0.02(+0.14%) |
Oct 22, 2013 | 14.29 | 14.30 | 14.17 | 14.24 | 59,179,880 | +0.00(+0.03%) |
Oct 21, 2013 | 14.15 | 14.27 | 14.10 | 14.23 | 72,655,920 | +0.25(+1.76%) |
Oct 18, 2013 | 13.95 | 14.10 | 13.89 | 13.99 | 75,398,776 | +0.07(+0.49%) |
Oct 17, 2013 | 13.89 | 13.92 | 13.79 | 13.92 | 55,054,556 | +0.10(+0.70%) |
Oct 16, 2013 | 13.70 | 13.82 | 13.70 | 13.82 | 46,264,952 | +0.20(+1.45%) |
Oct 15, 2013 | 13.69 | 13.79 | 13.62 | 13.62 | 40,387,596 | -0.08(-0.62%) |
Oct 14, 2013 | 13.73 | 13.78 | 13.69 | 13.71 | 45,943,064 | -0.11(-0.82%) |
Oct 11, 2013 | 13.79 | 13.84 | 13.71 | 13.82 | 58,514,872 | +0.02(+0.15%) |
Oct 10, 2013 | 13.78 | 13.80 | 13.57 | 13.80 | 58,932,428 | +0.16(+1.18%) |
Oct 09, 2013 | 13.43 | 13.78 | 13.40 | 13.64 | 82,647,040 | +0.26(+1.93%) |
Oct 08, 2013 | 13.57 | 13.60 | 13.37 | 13.38 | 81,106,064 | -0.18(-1.31%) |
Oct 07, 2013 | 13.43 | 13.61 | 13.41 | 13.56 | 158,798,848 | +0.10(+0.74%) |
Oct 04, 2013 | 13.43 | 13.48 | 13.40 | 13.46 | 174,838,896 | +0.04(+0.33%) |
Oct 03, 2013 | 13.52 | 13.53 | 13.41 | 13.41 | 53,730,092 | -0.12(-0.88%) |
Oct 02, 2013 | 13.55 | 13.58 | 13.46 | 13.53 | 53,747,868 | -0.05(-0.35%) |