Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.02 | 16.15 | 16.15 | 16.15 | 46,157,580 | +0.13(+0.81%) |
Dec 30, 2013 | 15.84 | 16.08 | 15.84 | 16.02 | 38,449,344 | +0.17(+1.04%) |
Dec 27, 2013 | 15.69 | 15.88 | 15.68 | 15.86 | 33,466,348 | +0.16(+1.01%) |
Dec 26, 2013 | 15.64 | 15.76 | 15.64 | 15.70 | 23,692,142 | +0.08(+0.51%) |
Dec 24, 2013 | 15.45 | 15.67 | 15.44 | 15.62 | 25,511,216 | +0.09(+0.56%) |
Dec 23, 2013 | 15.30 | 15.57 | 15.28 | 15.53 | 57,156,984 | +0.32(+2.08%) |
Dec 20, 2013 | 15.17 | 15.30 | 15.09 | 15.22 | 89,067,680 | +0.04(+0.28%) |
Dec 19, 2013 | 15.15 | 15.18 | 14.96 | 15.17 | 50,830,720 | +0.05(+0.33%) |
Dec 18, 2013 | 15.04 | 15.15 | 14.78 | 15.12 | 77,015,912 | +0.06(+0.38%) |
Dec 17, 2013 | 14.94 | 15.22 | 14.89 | 15.07 | 62,817,984 | +0.17(+1.16%) |
Dec 16, 2013 | 14.65 | 14.94 | 14.59 | 14.89 | 73,682,056 | +0.32(+2.17%) |
Dec 13, 2013 | 14.79 | 14.82 | 14.56 | 14.58 | 72,053,648 | -0.19(-1.32%) |
Dec 12, 2013 | 14.99 | 15.00 | 14.59 | 14.77 | 96,527,928 | -0.27(-1.77%) |
Dec 11, 2013 | 15.12 | 15.13 | 14.87 | 15.04 | 91,685,304 | -0.24(-1.56%) |
Dec 10, 2013 | 15.32 | 15.37 | 15.23 | 15.27 | 63,708,392 | -0.01(-0.05%) |
Dec 09, 2013 | 15.32 | 15.36 | 15.27 | 15.28 | 57,512,424 | -0.04(-0.28%) |
Dec 06, 2013 | 15.21 | 15.35 | 15.17 | 15.32 | 0 | +0.27(+1.77%) |
Dec 05, 2013 | 15.27 | 15.34 | 15.04 | 15.06 | 85,739,640 | -0.24(-1.60%) |
Dec 04, 2013 | 15.19 | 15.38 | 15.17 | 15.30 | 61,794,768 | -0.01(-0.05%) |
Dec 03, 2013 | 15.16 | 15.31 | 15.16 | 15.31 | 72,839,664 | +0.12(+0.81%) |
Dec 02, 2013 | 15.33 | 15.34 | 15.17 | 15.19 | 49,104,140 | -0.12(-0.75%) |
Nov 29, 2013 | 15.40 | 15.44 | 15.27 | 15.30 | 0 | -0.01(-0.09%) |
Nov 27, 2013 | 15.33 | 15.38 | 15.23 | 15.32 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 15.34 | 15.42 | 15.18 | 15.27 | 67,450,760 | -0.04(-0.28%) |
Nov 25, 2013 | 15.45 | 15.50 | 15.32 | 15.32 | 52,135,344 | -0.14(-0.89%) |
Nov 22, 2013 | 15.42 | 15.48 | 15.35 | 15.45 | 0 | -0.01(-0.05%) |
Nov 21, 2013 | 15.38 | 15.48 | 15.30 | 15.46 | 56,469,784 | +0.17(+1.13%) |
Nov 20, 2013 | 15.46 | 15.46 | 15.28 | 15.29 | 61,511,612 | -0.14(-0.89%) |
Nov 19, 2013 | 15.35 | 15.51 | 15.21 | 15.43 | 79,177,888 | +0.09(+0.61%) |
Nov 18, 2013 | 15.56 | 15.64 | 15.27 | 15.33 | 91,512,424 | -0.18(-1.14%) |
Nov 15, 2013 | 15.45 | 15.62 | 15.31 | 15.51 | 0 | +0.12(+0.80%) |
Nov 14, 2013 | 15.08 | 15.44 | 14.96 | 15.39 | 336,055,456 | -1.89(-10.96%) |
Nov 13, 2013 | 17.00 | 17.28 | 16.93 | 17.28 | 83,067,792 | +0.19(+1.12%) |
Nov 12, 2013 | 16.87 | 17.17 | 16.87 | 17.09 | 52,658,500 | +0.21(+1.22%) |
Nov 11, 2013 | 16.92 | 16.98 | 16.85 | 16.88 | 31,504,952 | -0.05(-0.28%) |
Nov 08, 2013 | 16.77 | 16.94 | 16.62 | 16.93 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 16.86 | 16.97 | 16.61 | 16.64 | 49,272,916 | -0.12(-0.73%) |
Nov 06, 2013 | 16.71 | 16.83 | 16.58 | 16.77 | 66,990,360 | +0.15(+0.93%) |
Nov 05, 2013 | 16.28 | 16.74 | 16.15 | 16.61 | 64,073,028 | +0.35(+2.15%) |
Nov 04, 2013 | 16.24 | 16.30 | 16.15 | 16.26 | 39,718,196 | +0.01(+0.07%) |
Nov 01, 2013 | 16.32 | 16.33 | 16.13 | 16.25 | 0 | +0.00(+0.02%) |
Oct 31, 2013 | 16.30 | 16.35 | 16.16 | 16.25 | 47,826,240 | -0.10(-0.64%) |
Oct 30, 2013 | 16.47 | 16.52 | 16.32 | 16.35 | 42,212,772 | -0.09(-0.53%) |
Oct 29, 2013 | 16.32 | 16.51 | 16.25 | 16.44 | 41,549,536 | +0.20(+1.22%) |
Oct 28, 2013 | 16.13 | 16.24 | 16.07 | 16.24 | 33,291,208 | +0.07(+0.42%) |
Oct 25, 2013 | 16.27 | 16.30 | 16.10 | 16.17 | 0 | +0.06(+0.36%) |
Oct 24, 2013 | 16.09 | 16.15 | 15.92 | 16.11 | 69,517,256 | +0.09(+0.54%) |
Oct 23, 2013 | 16.28 | 16.30 | 15.99 | 16.03 | 65,091,164 | -0.28(-1.74%) |
Oct 22, 2013 | 16.56 | 16.56 | 16.15 | 16.31 | 89,562,888 | -0.20(-1.22%) |
Oct 21, 2013 | 16.64 | 16.64 | 16.43 | 16.51 | 47,941,208 | -0.02(-0.13%) |
Oct 18, 2013 | 16.46 | 16.66 | 16.39 | 16.54 | 61,773,868 | +0.13(+0.79%) |
Oct 17, 2013 | 16.42 | 16.48 | 16.15 | 16.41 | 96,313,760 | -0.15(-0.93%) |
Oct 16, 2013 | 16.72 | 16.78 | 16.43 | 16.56 | 55,878,200 | -0.13(-0.80%) |
Oct 15, 2013 | 16.82 | 16.87 | 16.69 | 16.69 | 36,379,600 | -0.12(-0.69%) |
Oct 14, 2013 | 16.68 | 16.82 | 16.61 | 16.81 | 40,396,044 | +0.04(+0.26%) |
Oct 11, 2013 | 16.58 | 16.84 | 16.54 | 16.77 | 0 | +0.19(+1.17%) |
Oct 10, 2013 | 16.35 | 16.62 | 16.28 | 16.57 | 53,684,124 | +0.37(+2.27%) |
Oct 09, 2013 | 16.32 | 16.39 | 16.05 | 16.20 | 62,963,288 | -0.10(-0.60%) |
Oct 08, 2013 | 16.54 | 16.54 | 16.29 | 16.30 | 44,153,548 | -0.18(-1.11%) |
Oct 07, 2013 | 16.39 | 16.59 | 16.30 | 16.48 | 41,034,696 | -0.09(-0.56%) |
Oct 04, 2013 | 16.53 | 16.63 | 16.46 | 16.58 | 46,669,388 | +0.01(+0.07%) |
Oct 03, 2013 | 16.74 | 16.82 | 16.52 | 16.57 | 52,944,372 | -0.23(-1.35%) |
Oct 02, 2013 | 16.64 | 16.82 | 16.57 | 16.79 | 54,883,060 | +0.06(+0.34%) |