Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.41 | 17.37 | 17.37 | 17.37 | 2,883,100 | -0.03(-0.17%) |
Dec 30, 2013 | 17.64 | 17.68 | 17.34 | 17.40 | 1,335,791 | -0.28(-1.58%) |
Dec 27, 2013 | 17.91 | 17.93 | 17.65 | 17.68 | 980,073 | -0.20(-1.12%) |
Dec 26, 2013 | 17.75 | 17.90 | 17.66 | 17.88 | 1,911,392 | +0.21(+1.19%) |
Dec 24, 2013 | 17.58 | 17.76 | 17.58 | 17.67 | 1,398,890 | -0.06(-0.34%) |
Dec 23, 2013 | 17.61 | 17.76 | 17.52 | 17.73 | 2,666,378 | +0.15(+0.85%) |
Dec 20, 2013 | 17.77 | 17.83 | 17.50 | 17.58 | 3,902,083 | -0.22(-1.24%) |
Dec 19, 2013 | 17.60 | 17.82 | 17.50 | 17.80 | 3,138,365 | +0.10(+0.56%) |
Dec 18, 2013 | 17.49 | 17.75 | 17.31 | 17.70 | 1,847,859 | +0.22(+1.26%) |
Dec 17, 2013 | 17.36 | 17.55 | 17.17 | 17.48 | 1,884,450 | +0.12(+0.69%) |
Dec 16, 2013 | 16.99 | 17.37 | 16.91 | 17.36 | 2,834,604 | +0.42(+2.48%) |
Dec 13, 2013 | 16.45 | 16.98 | 16.45 | 16.94 | 1,751,886 | +0.52(+3.17%) |
Dec 12, 2013 | 16.57 | 16.57 | 16.25 | 16.42 | 2,920,647 | -0.07(-0.42%) |
Dec 11, 2013 | 16.98 | 16.99 | 16.42 | 16.49 | 1,789,553 | -0.41(-2.43%) |
Dec 10, 2013 | 16.80 | 17.00 | 16.70 | 16.90 | 1,260,662 | +0.01(+0.06%) |
Dec 09, 2013 | 16.73 | 17.04 | 16.67 | 16.89 | 2,196,858 | +0.25(+1.50%) |
Dec 06, 2013 | 16.51 | 16.75 | 16.50 | 16.64 | 0 | +0.23(+1.40%) |
Dec 05, 2013 | 16.61 | 16.71 | 16.36 | 16.41 | 1,826,286 | -0.20(-1.20%) |
Dec 04, 2013 | 16.44 | 16.69 | 16.40 | 16.61 | 1,316,898 | +0.11(+0.67%) |
Dec 03, 2013 | 16.49 | 16.63 | 16.34 | 16.50 | 2,302,410 | +0.05(+0.30%) |
Dec 02, 2013 | 16.36 | 16.62 | 16.26 | 16.45 | 2,308,011 | +0.09(+0.55%) |
Nov 29, 2013 | 16.23 | 16.44 | 16.15 | 16.36 | 0 | +0.21(+1.30%) |
Nov 27, 2013 | 16.03 | 16.27 | 16.00 | 16.15 | 0 | +0.14(+0.87%) |
Nov 26, 2013 | 16.01 | 16.42 | 15.99 | 16.01 | 0 | -0.92(-5.43%) |
Nov 25, 2013 | 16.89 | 17.00 | 16.35 | 16.93 | 3,472,530 | +0.07(+0.42%) |
Nov 22, 2013 | 16.72 | 17.01 | 16.26 | 16.86 | 0 | -0.26(-1.52%) |
Nov 21, 2013 | 17.05 | 17.23 | 16.99 | 17.12 | 1,690,175 | +0.08(+0.47%) |
Nov 20, 2013 | 17.19 | 17.37 | 17.01 | 17.04 | 1,793,402 | -0.09(-0.53%) |
Nov 19, 2013 | 17.45 | 17.65 | 17.13 | 17.13 | 2,204,528 | -0.38(-2.17%) |
Nov 18, 2013 | 17.81 | 17.97 | 17.48 | 17.51 | 1,998,911 | -0.48(-2.67%) |
Nov 15, 2013 | 18.03 | 18.03 | 17.70 | 17.99 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 18.06 | 18.11 | 17.87 | 18.00 | 1,478,315 | -0.05(-0.28%) |
Nov 13, 2013 | 17.78 | 18.05 | 17.76 | 18.05 | 1,480,280 | +0.19(+1.06%) |
Nov 12, 2013 | 17.95 | 17.97 | 17.76 | 17.86 | 0 | -0.09(-0.50%) |
Nov 11, 2013 | 17.88 | 18.00 | 17.70 | 17.95 | 2,279,368 | +0.44(+2.51%) |
Nov 08, 2013 | 17.32 | 17.75 | 17.21 | 17.51 | 0 | +0.11(+0.64%) |
Nov 07, 2013 | 17.84 | 17.92 | 17.34 | 17.40 | 3,047,517 | -0.43(-2.42%) |
Nov 06, 2013 | 18.40 | 18.48 | 17.79 | 17.83 | 2,615,151 | -0.41(-2.25%) |
Nov 05, 2013 | 18.15 | 18.46 | 17.87 | 18.24 | 3,039,813 | -0.11(-0.60%) |
Nov 04, 2013 | 17.99 | 18.38 | 17.84 | 18.35 | 3,650,127 | +0.38(+2.11%) |
Nov 01, 2013 | 17.91 | 18.03 | 17.50 | 17.97 | 0 | +0.06(+0.34%) |
Oct 31, 2013 | 17.13 | 18.17 | 17.10 | 17.91 | 7,459,731 | +0.77(+4.49%) |
Oct 30, 2013 | 17.86 | 18.23 | 16.84 | 17.14 | 11,228,008 | -0.81(-4.51%) |
Oct 29, 2013 | 17.90 | 18.02 | 17.60 | 17.95 | 5,967,803 | +0.27(+1.53%) |
Oct 28, 2013 | 17.50 | 17.69 | 17.36 | 17.68 | 3,006,431 | +0.34(+1.96%) |
Oct 25, 2013 | 17.25 | 17.45 | 17.15 | 17.34 | 0 | +0.28(+1.64%) |
Oct 24, 2013 | 16.99 | 17.20 | 16.99 | 17.06 | 3,098,571 | +0.07(+0.41%) |
Oct 23, 2013 | 17.25 | 17.30 | 16.98 | 16.99 | 2,391,941 | -0.29(-1.68%) |
Oct 22, 2013 | 17.30 | 17.44 | 17.13 | 17.28 | 2,374,820 | +0.13(+0.76%) |
Oct 21, 2013 | 17.29 | 17.50 | 17.13 | 17.15 | 1,765,522 | -0.07(-0.41%) |
Oct 18, 2013 | 17.22 | 17.35 | 16.96 | 17.22 | 2,552,541 | +0.07(+0.41%) |
Oct 17, 2013 | 17.02 | 17.18 | 16.86 | 17.15 | 2,145,016 | +0.13(+0.76%) |
Oct 16, 2013 | 17.00 | 17.20 | 16.91 | 17.02 | 1,767,794 | +0.08(+0.47%) |
Oct 15, 2013 | 17.12 | 17.16 | 16.88 | 16.94 | 1,454,474 | -0.18(-1.05%) |
Oct 14, 2013 | 16.70 | 17.15 | 16.59 | 17.12 | 1,710,792 | +0.28(+1.66%) |
Oct 11, 2013 | 17.12 | 17.31 | 16.80 | 16.84 | 0 | -0.21(-1.23%) |
Oct 10, 2013 | 17.00 | 17.36 | 16.92 | 17.05 | 3,640,541 | +0.21(+1.25%) |
Oct 09, 2013 | 16.98 | 17.10 | 16.45 | 16.84 | 3,587,739 | +0.04(+0.24%) |
Oct 08, 2013 | 17.41 | 17.43 | 16.70 | 16.80 | 4,216,145 | -0.61(-3.50%) |
Oct 07, 2013 | 17.72 | 17.80 | 17.39 | 17.41 | 2,750,075 | -0.42(-2.36%) |
Oct 04, 2013 | 17.83 | 18.15 | 17.74 | 17.83 | 2,961,416 | +0.10(+0.56%) |
Oct 03, 2013 | 18.11 | 18.32 | 17.66 | 17.73 | 2,507,130 | -0.47(-2.58%) |
Oct 02, 2013 | 18.25 | 18.59 | 18.00 | 18.20 | 3,476,436 | -0.18(-0.98%) |