Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.42 | 19.54 | 19.54 | 19.54 | 969,427 | +0.17(+0.90%) |
Dec 30, 2013 | 19.47 | 19.55 | 19.26 | 19.37 | 932,892 | -0.07(-0.38%) |
Dec 27, 2013 | 19.61 | 19.68 | 19.32 | 19.44 | 988,918 | -0.11(-0.55%) |
Dec 26, 2013 | 19.54 | 19.66 | 19.47 | 19.55 | 952,826 | +0.06(+0.30%) |
Dec 24, 2013 | 19.43 | 19.53 | 19.37 | 19.49 | 692,132 | +0.03(+0.17%) |
Dec 23, 2013 | 19.40 | 19.69 | 19.37 | 19.46 | 1,814,170 | +0.15(+0.77%) |
Dec 20, 2013 | 18.87 | 19.32 | 18.86 | 19.31 | 2,496,203 | +0.52(+2.78%) |
Dec 19, 2013 | 18.84 | 18.90 | 18.70 | 18.79 | 1,347,022 | -0.13(-0.70%) |
Dec 18, 2013 | 18.72 | 18.94 | 18.52 | 18.92 | 2,594,530 | +0.24(+1.29%) |
Dec 17, 2013 | 18.73 | 18.84 | 18.64 | 18.68 | 2,912,406 | -0.05(-0.27%) |
Dec 16, 2013 | 18.57 | 18.75 | 18.43 | 18.73 | 3,094,766 | +0.34(+1.85%) |
Dec 13, 2013 | 18.26 | 18.62 | 18.21 | 18.39 | 4,985,390 | +0.10(+0.54%) |
Dec 12, 2013 | 18.82 | 18.92 | 18.26 | 18.29 | 4,244,095 | -0.53(-2.82%) |
Dec 11, 2013 | 19.18 | 19.25 | 18.70 | 18.82 | 3,157,316 | -0.36(-1.90%) |
Dec 10, 2013 | 19.71 | 19.84 | 19.18 | 19.18 | 4,203,978 | -0.62(-3.14%) |
Dec 09, 2013 | 19.82 | 19.93 | 19.61 | 19.81 | 1,823,855 | -0.01(-0.04%) |
Dec 06, 2013 | 20.11 | 20.17 | 19.66 | 19.81 | 2,308,346 | -0.13(-0.66%) |
Dec 05, 2013 | 20.39 | 20.55 | 19.87 | 19.95 | 2,901,261 | -0.47(-2.31%) |
Dec 04, 2013 | 19.79 | 20.42 | 19.78 | 20.42 | 3,236,794 | +0.55(+2.75%) |
Dec 03, 2013 | 19.83 | 20.32 | 19.67 | 19.87 | 2,825,766 | +0.06(+0.29%) |
Dec 02, 2013 | 19.47 | 19.92 | 19.33 | 19.81 | 1,790,944 | +0.36(+1.87%) |
Nov 29, 2013 | 19.47 | 19.74 | 19.41 | 19.45 | 798,196 | -0.02(-0.13%) |
Nov 27, 2013 | 19.50 | 19.60 | 19.42 | 19.47 | 781,677 | +0.03(+0.17%) |
Nov 26, 2013 | 19.46 | 19.52 | 19.37 | 19.44 | 1,099,360 | +0.02(+0.09%) |
Nov 25, 2013 | 19.62 | 19.67 | 19.38 | 19.42 | 1,068,560 | -0.12(-0.64%) |
Nov 22, 2013 | 19.46 | 19.64 | 19.40 | 19.55 | 1,421,687 | +0.09(+0.47%) |
Nov 21, 2013 | 19.40 | 19.67 | 19.38 | 19.46 | 1,063,751 | +0.17(+0.86%) |
Nov 20, 2013 | 19.51 | 19.56 | 19.27 | 19.29 | 1,068,543 | -0.12(-0.64%) |
Nov 19, 2013 | 19.30 | 19.55 | 19.22 | 19.42 | 1,755,082 | +0.15(+0.77%) |
Nov 18, 2013 | 19.56 | 19.68 | 19.22 | 19.27 | 2,377,383 | -0.19(-0.97%) |
Nov 15, 2013 | 19.42 | 19.56 | 19.25 | 19.46 | 2,011,959 | +0.03(+0.17%) |
Nov 14, 2013 | 19.28 | 19.56 | 19.22 | 19.42 | 2,896,392 | +0.43(+2.26%) |
Nov 12, 2013 | 18.76 | 19.70 | 18.76 | 18.99 | 12,828,419 | +1.08(+6.03%) |
Nov 11, 2013 | 17.68 | 17.92 | 17.49 | 17.91 | 4,396,361 | +0.24(+1.35%) |
Nov 08, 2013 | 17.15 | 17.71 | 17.09 | 17.68 | 2,838,301 | +0.56(+3.28%) |
Nov 07, 2013 | 17.14 | 17.22 | 16.98 | 17.11 | 2,274,968 | -0.01(-0.05%) |
Nov 06, 2013 | 17.24 | 17.27 | 17.04 | 17.12 | 1,333,528 | +0.00(+0.00%) |
Nov 05, 2013 | 17.33 | 17.44 | 17.09 | 17.12 | 1,799,558 | -0.26(-1.52%) |
Nov 04, 2013 | 16.98 | 17.39 | 16.94 | 17.39 | 1,629,223 | +0.44(+2.58%) |
Nov 01, 2013 | 16.83 | 17.00 | 16.79 | 16.95 | 1,336,032 | +0.04(+0.24%) |
Oct 31, 2013 | 17.17 | 17.19 | 16.88 | 16.91 | 2,099,012 | -0.35(-2.01%) |
Oct 30, 2013 | 17.21 | 17.37 | 17.08 | 17.25 | 2,317,267 | +0.07(+0.43%) |
Oct 29, 2013 | 17.23 | 17.43 | 17.13 | 17.18 | 2,060,530 | -0.02(-0.10%) |
Oct 28, 2013 | 16.91 | 17.23 | 16.83 | 17.20 | 1,689,403 | +0.30(+1.76%) |
Oct 25, 2013 | 16.97 | 17.19 | 16.88 | 16.90 | 1,343,864 | -0.08(-0.49%) |
Oct 24, 2013 | 16.62 | 16.99 | 16.57 | 16.98 | 2,260,804 | +0.40(+2.44%) |
Oct 23, 2013 | 16.72 | 16.74 | 16.38 | 16.58 | 2,230,288 | -0.22(-1.33%) |
Oct 22, 2013 | 16.35 | 16.86 | 16.35 | 16.80 | 4,196,938 | +0.52(+3.19%) |
Oct 21, 2013 | 16.53 | 16.69 | 16.25 | 16.28 | 2,161,604 | -0.28(-1.69%) |
Oct 18, 2013 | 16.73 | 16.83 | 16.33 | 16.56 | 2,293,003 | -0.05(-0.30%) |
Oct 17, 2013 | 16.08 | 16.66 | 16.08 | 16.61 | 4,893,685 | +0.49(+3.02%) |
Oct 16, 2013 | 15.68 | 16.19 | 15.40 | 16.12 | 5,452,426 | +0.62(+3.99%) |
Oct 15, 2013 | 15.40 | 15.62 | 15.40 | 15.51 | 5,150,263 | +0.09(+0.59%) |
Oct 14, 2013 | 15.10 | 15.46 | 15.01 | 15.42 | 4,045,919 | +0.21(+1.41%) |
Oct 11, 2013 | 15.02 | 15.23 | 14.87 | 15.20 | 5,211,897 | +0.17(+1.15%) |
Oct 10, 2013 | 15.02 | 15.27 | 14.97 | 15.03 | 5,116,739 | +0.19(+1.28%) |
Oct 09, 2013 | 15.24 | 15.30 | 14.68 | 14.84 | 6,384,282 | -0.41(-2.70%) |
Oct 08, 2013 | 15.88 | 15.89 | 15.25 | 15.25 | 3,230,721 | -0.63(-3.95%) |
Oct 07, 2013 | 15.89 | 16.05 | 15.81 | 15.88 | 1,848,046 | -0.25(-1.53%) |
Oct 04, 2013 | 15.85 | 16.20 | 15.81 | 16.12 | 5,057,712 | +0.49(+3.11%) |
Oct 03, 2013 | 15.65 | 15.74 | 15.55 | 15.64 | 2,276,167 | -0.07(-0.47%) |
Oct 02, 2013 | 15.61 | 15.81 | 15.57 | 15.71 | 1,449,211 | +0.00(+0.00%) |