Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.25 | 17.25 | 17.25 | 17.25 | 3,760,516 | -0.02(-0.13%) |
Dec 30, 2013 | 17.01 | 17.34 | 17.01 | 17.27 | 2,718,230 | +0.25(+1.47%) |
Dec 27, 2013 | 17.15 | 17.27 | 17.00 | 17.02 | 2,613,475 | -0.10(-0.57%) |
Dec 26, 2013 | 17.13 | 17.26 | 17.10 | 17.12 | 1,502,910 | -0.01(-0.04%) |
Dec 24, 2013 | 17.06 | 17.32 | 17.01 | 17.12 | 1,795,943 | +0.09(+0.53%) |
Dec 23, 2013 | 16.56 | 17.09 | 16.49 | 17.03 | 4,725,768 | +0.61(+3.69%) |
Dec 20, 2013 | 16.47 | 16.65 | 16.36 | 16.43 | 6,762,605 | +0.02(+0.09%) |
Dec 19, 2013 | 16.44 | 16.47 | 16.25 | 16.41 | 4,630,416 | -0.09(-0.55%) |
Dec 18, 2013 | 16.21 | 16.54 | 15.97 | 16.50 | 6,773,903 | +0.47(+2.93%) |
Dec 17, 2013 | 16.22 | 16.23 | 15.91 | 16.03 | 3,917,977 | -0.20(-1.21%) |
Dec 16, 2013 | 16.29 | 16.36 | 16.07 | 16.23 | 2,706,695 | +0.11(+0.70%) |
Dec 13, 2013 | 16.30 | 16.40 | 15.94 | 16.12 | 4,321,928 | -0.14(-0.88%) |
Dec 12, 2013 | 16.15 | 16.37 | 16.10 | 16.26 | 4,571,896 | +0.14(+0.85%) |
Dec 11, 2013 | 16.26 | 16.31 | 15.98 | 16.12 | 5,496,225 | -0.17(-1.02%) |
Dec 10, 2013 | 16.30 | 16.63 | 16.28 | 16.29 | 4,595,416 | +0.00(+0.00%) |
Dec 09, 2013 | 16.47 | 16.54 | 16.19 | 16.29 | 5,899,482 | -0.10(-0.60%) |
Dec 06, 2013 | 16.43 | 16.77 | 16.36 | 16.39 | 5,390,876 | +0.24(+1.50%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.03 | 16.15 | 5,036,668 | -0.17(-1.02%) |
Dec 04, 2013 | 16.48 | 16.51 | 16.09 | 16.31 | 6,143,469 | -0.16(-0.97%) |
Dec 03, 2013 | 16.56 | 16.60 | 16.30 | 16.47 | 4,479,564 | -0.13(-0.78%) |
Dec 02, 2013 | 16.95 | 17.00 | 16.57 | 16.60 | 5,348,703 | -0.38(-2.23%) |
Nov 29, 2013 | 17.03 | 17.11 | 16.89 | 16.98 | 2,689,071 | -0.05(-0.31%) |
Nov 27, 2013 | 16.87 | 17.08 | 16.79 | 17.03 | 5,549,604 | +0.32(+1.90%) |
Nov 26, 2013 | 16.47 | 16.75 | 16.44 | 16.72 | 8,717,429 | +0.25(+1.52%) |
Nov 25, 2013 | 16.56 | 16.60 | 16.28 | 16.47 | 3,446,473 | -0.04(-0.23%) |
Nov 22, 2013 | 16.63 | 16.72 | 16.41 | 16.50 | 4,972,795 | -0.19(-1.13%) |
Nov 21, 2013 | 16.37 | 16.70 | 16.16 | 16.69 | 4,960,710 | +0.55(+3.38%) |
Nov 20, 2013 | 16.09 | 16.59 | 16.08 | 16.15 | 9,765,527 | +0.20(+1.28%) |
Nov 19, 2013 | 15.88 | 16.25 | 15.80 | 15.94 | 6,941,375 | +0.17(+1.10%) |
Nov 18, 2013 | 16.10 | 16.13 | 15.67 | 15.77 | 3,409,339 | -0.29(-1.79%) |
Nov 15, 2013 | 16.17 | 16.28 | 16.02 | 16.06 | 2,819,839 | +0.01(+0.05%) |
Nov 14, 2013 | 15.90 | 16.25 | 15.88 | 16.05 | 4,014,359 | +0.15(+0.95%) |
Nov 13, 2013 | 15.35 | 15.99 | 15.35 | 15.90 | 6,384,029 | +0.40(+2.59%) |
Nov 12, 2013 | 15.24 | 15.55 | 15.20 | 15.50 | 5,303,627 | +0.12(+0.79%) |
Nov 11, 2013 | 15.41 | 15.42 | 15.20 | 15.38 | 2,639,451 | -0.04(-0.25%) |
Nov 08, 2013 | 15.36 | 15.44 | 14.98 | 15.41 | 5,511,244 | -0.02(-0.10%) |
Nov 07, 2013 | 15.88 | 16.08 | 15.40 | 15.43 | 4,158,396 | -0.30(-1.88%) |
Nov 06, 2013 | 15.80 | 15.84 | 15.56 | 15.72 | 3,334,596 | -0.02(-0.10%) |
Nov 05, 2013 | 15.87 | 15.92 | 15.67 | 15.74 | 4,660,744 | -0.18(-1.14%) |
Nov 04, 2013 | 16.00 | 16.12 | 15.86 | 15.92 | 4,451,126 | +0.00(+0.00%) |
Nov 01, 2013 | 16.02 | 16.14 | 15.62 | 15.92 | 4,850,477 | -0.08(-0.52%) |
Oct 31, 2013 | 16.31 | 16.34 | 16.00 | 16.00 | 6,837,535 | -0.27(-1.67%) |
Oct 30, 2013 | 16.36 | 16.53 | 16.08 | 16.28 | 5,823,306 | +0.02(+0.09%) |
Oct 29, 2013 | 16.46 | 16.61 | 16.19 | 16.26 | 10,512,443 | +0.42(+2.63%) |
Oct 28, 2013 | 15.88 | 16.14 | 15.79 | 15.84 | 7,314,958 | -0.05(-0.33%) |
Oct 25, 2013 | 16.03 | 16.11 | 15.73 | 15.90 | 4,297,781 | -0.02(-0.14%) |
Oct 24, 2013 | 15.49 | 16.07 | 15.49 | 15.92 | 5,935,575 | +0.56(+3.65%) |
Oct 23, 2013 | 15.47 | 15.79 | 15.28 | 15.36 | 5,645,315 | -0.17(-1.07%) |
Oct 22, 2013 | 15.09 | 15.64 | 14.99 | 15.53 | 8,980,485 | +0.61(+4.11%) |
Oct 21, 2013 | 15.10 | 15.16 | 14.78 | 14.91 | 5,178,505 | -0.22(-1.45%) |
Oct 18, 2013 | 15.09 | 15.21 | 14.86 | 15.13 | 4,801,720 | +0.17(+1.16%) |
Oct 17, 2013 | 14.59 | 15.02 | 14.47 | 14.96 | 6,309,619 | +0.27(+1.86%) |
Oct 16, 2013 | 15.10 | 15.12 | 14.62 | 14.69 | 10,312,827 | -0.33(-2.22%) |
Oct 15, 2013 | 15.31 | 15.32 | 14.86 | 15.02 | 7,099,958 | -0.34(-2.22%) |
Oct 14, 2013 | 15.37 | 15.45 | 15.02 | 15.36 | 3,718,501 | -0.20(-1.31%) |
Oct 11, 2013 | 15.24 | 15.59 | 15.24 | 15.56 | 4,486,201 | +0.31(+2.04%) |
Oct 10, 2013 | 15.00 | 15.26 | 14.96 | 15.25 | 4,902,408 | +0.46(+3.12%) |
Oct 09, 2013 | 14.78 | 15.03 | 14.60 | 14.79 | 7,831,549 | +0.16(+1.06%) |
Oct 08, 2013 | 15.19 | 15.35 | 14.62 | 14.64 | 12,683,111 | -0.81(-5.27%) |
Oct 07, 2013 | 15.62 | 15.69 | 15.45 | 15.45 | 4,078,277 | -0.36(-2.29%) |
Oct 04, 2013 | 15.76 | 15.87 | 15.60 | 15.81 | 2,721,148 | +0.01(+0.09%) |
Oct 03, 2013 | 15.97 | 16.15 | 15.57 | 15.80 | 4,139,561 | -0.21(-1.32%) |
Oct 02, 2013 | 15.92 | 16.17 | 15.74 | 16.01 | 4,743,053 | -0.06(-0.38%) |