Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.50 | 15.62 | 15.62 | 15.62 | 3,512,553 | +0.14(+0.92%) |
Dec 30, 2013 | 15.74 | 15.87 | 15.47 | 15.48 | 3,764,798 | -0.26(-1.63%) |
Dec 27, 2013 | 15.59 | 15.86 | 15.57 | 15.74 | 2,812,031 | +0.17(+1.10%) |
Dec 26, 2013 | 15.57 | 15.71 | 15.45 | 15.57 | 3,129,896 | -0.02(-0.12%) |
Dec 24, 2013 | 15.52 | 15.61 | 15.46 | 15.58 | 1,205,081 | +0.10(+0.68%) |
Dec 23, 2013 | 15.51 | 15.72 | 15.42 | 15.48 | 4,085,861 | +0.10(+0.62%) |
Dec 20, 2013 | 15.57 | 15.64 | 15.38 | 15.38 | 8,255,115 | -0.23(-1.46%) |
Dec 19, 2013 | 15.24 | 15.75 | 15.19 | 15.61 | 6,532,616 | +0.26(+1.67%) |
Dec 18, 2013 | 15.23 | 15.44 | 15.03 | 15.36 | 6,553,700 | +0.15(+1.00%) |
Dec 17, 2013 | 15.32 | 15.36 | 15.15 | 15.20 | 4,372,414 | -0.13(-0.87%) |
Dec 16, 2013 | 15.21 | 15.37 | 15.09 | 15.34 | 4,997,702 | +0.14(+0.94%) |
Dec 13, 2013 | 15.21 | 15.24 | 14.85 | 15.19 | 6,160,004 | -0.02(-0.12%) |
Dec 12, 2013 | 15.29 | 15.34 | 15.05 | 15.21 | 6,027,427 | -0.04(-0.25%) |
Dec 11, 2013 | 15.43 | 15.50 | 15.19 | 15.25 | 6,735,409 | -0.14(-0.93%) |
Dec 10, 2013 | 15.38 | 15.84 | 15.38 | 15.39 | 5,399,757 | +0.02(+0.12%) |
Dec 09, 2013 | 15.46 | 15.53 | 15.23 | 15.38 | 5,384,226 | -0.10(-0.61%) |
Dec 06, 2013 | 15.86 | 15.86 | 15.38 | 15.47 | 5,177,683 | -0.21(-1.33%) |
Dec 05, 2013 | 15.75 | 15.77 | 15.59 | 15.68 | 4,085,059 | -0.10(-0.66%) |
Dec 04, 2013 | 15.93 | 15.95 | 15.62 | 15.78 | 5,523,263 | -0.15(-0.95%) |
Dec 03, 2013 | 15.84 | 16.06 | 15.80 | 15.94 | 5,003,221 | +0.01(+0.06%) |
Dec 02, 2013 | 15.90 | 15.99 | 15.75 | 15.93 | 4,109,880 | +0.07(+0.42%) |
Nov 29, 2013 | 15.88 | 16.14 | 15.77 | 15.86 | 2,005,010 | +0.00(+0.00%) |
Nov 27, 2013 | 16.08 | 16.11 | 15.76 | 15.86 | 4,677,020 | -0.27(-1.65%) |
Nov 26, 2013 | 16.10 | 16.33 | 15.99 | 16.13 | 3,609,974 | -0.01(-0.06%) |
Nov 25, 2013 | 16.31 | 16.31 | 15.66 | 16.14 | 6,616,491 | -0.32(-1.96%) |
Nov 22, 2013 | 16.61 | 16.62 | 16.21 | 16.46 | 4,017,971 | -0.01(-0.06%) |
Nov 21, 2013 | 16.19 | 16.55 | 16.15 | 16.47 | 5,671,372 | +0.29(+1.82%) |
Nov 20, 2013 | 16.38 | 16.64 | 16.11 | 16.17 | 5,454,904 | -0.21(-1.28%) |
Nov 19, 2013 | 16.40 | 16.54 | 16.19 | 16.38 | 5,369,061 | -0.12(-0.75%) |
Nov 18, 2013 | 16.84 | 16.87 | 16.40 | 16.51 | 6,311,171 | -0.27(-1.59%) |
Nov 15, 2013 | 16.69 | 16.80 | 16.51 | 16.77 | 6,602,981 | +0.19(+1.15%) |
Nov 14, 2013 | 16.69 | 16.78 | 16.50 | 16.58 | 6,609,390 | -0.17(-1.02%) |
Nov 13, 2013 | 16.53 | 16.77 | 16.42 | 16.75 | 11,280,267 | -0.04(-0.23%) |
Nov 12, 2013 | 17.31 | 17.40 | 16.77 | 16.79 | 10,551,690 | -0.51(-2.97%) |
Nov 11, 2013 | 17.88 | 17.99 | 17.23 | 17.31 | 17,716,308 | -1.09(-5.94%) |
Nov 08, 2013 | 17.78 | 18.46 | 17.78 | 18.40 | 11,354,658 | +0.71(+4.03%) |
Nov 07, 2013 | 18.48 | 18.53 | 17.60 | 17.69 | 10,379,072 | -0.80(-4.32%) |
Nov 06, 2013 | 18.37 | 18.56 | 17.95 | 18.48 | 7,112,904 | +0.29(+1.62%) |
Nov 05, 2013 | 18.48 | 18.65 | 18.10 | 18.19 | 5,254,208 | -0.27(-1.44%) |
Nov 04, 2013 | 18.04 | 18.48 | 18.03 | 18.46 | 5,233,856 | +0.53(+2.97%) |
Nov 01, 2013 | 18.07 | 18.18 | 17.58 | 17.92 | 4,407,921 | -0.13(-0.74%) |
Oct 31, 2013 | 18.13 | 18.18 | 17.75 | 18.06 | 4,340,224 | -0.05(-0.26%) |
Oct 30, 2013 | 18.40 | 18.54 | 17.84 | 18.10 | 3,699,659 | -0.29(-1.60%) |
Oct 29, 2013 | 18.24 | 18.45 | 18.21 | 18.40 | 3,412,935 | +0.13(+0.73%) |
Oct 28, 2013 | 18.28 | 18.38 | 18.03 | 18.27 | 4,414,460 | -0.01(-0.05%) |
Oct 25, 2013 | 18.00 | 18.32 | 17.88 | 18.28 | 6,277,709 | +0.36(+2.02%) |
Oct 24, 2013 | 17.42 | 18.00 | 17.30 | 17.91 | 4,471,885 | +0.49(+2.84%) |
Oct 23, 2013 | 17.95 | 17.95 | 17.09 | 17.42 | 8,104,938 | -0.71(-3.93%) |
Oct 22, 2013 | 18.00 | 18.34 | 17.98 | 18.13 | 6,250,518 | +0.24(+1.33%) |
Oct 21, 2013 | 18.08 | 18.35 | 17.85 | 17.89 | 4,474,441 | -0.18(-1.00%) |
Oct 18, 2013 | 18.15 | 18.19 | 17.94 | 18.08 | 3,604,144 | +0.09(+0.48%) |
Oct 17, 2013 | 18.13 | 18.14 | 17.83 | 17.99 | 4,186,001 | -0.17(-0.94%) |
Oct 16, 2013 | 17.71 | 18.25 | 17.65 | 18.16 | 7,241,370 | +0.62(+3.52%) |
Oct 15, 2013 | 17.47 | 17.73 | 17.41 | 17.54 | 3,346,536 | -0.02(-0.11%) |
Oct 14, 2013 | 17.34 | 17.60 | 17.28 | 17.56 | 2,512,672 | +0.10(+0.60%) |
Oct 11, 2013 | 17.20 | 17.60 | 17.13 | 17.46 | 2,383,122 | +0.10(+0.60%) |
Oct 10, 2013 | 17.19 | 17.40 | 17.14 | 17.35 | 3,680,174 | +0.31(+1.84%) |
Oct 09, 2013 | 17.22 | 17.34 | 16.86 | 17.04 | 4,663,645 | -0.17(-0.99%) |
Oct 08, 2013 | 17.50 | 17.58 | 17.18 | 17.21 | 3,717,566 | -0.23(-1.31%) |
Oct 07, 2013 | 17.59 | 17.73 | 17.44 | 17.44 | 2,982,953 | -0.33(-1.87%) |
Oct 04, 2013 | 17.61 | 17.89 | 17.53 | 17.77 | 4,518,138 | +0.19(+1.08%) |
Oct 03, 2013 | 17.97 | 18.06 | 17.50 | 17.58 | 8,333,006 | -0.41(-2.27%) |
Oct 02, 2013 | 17.86 | 17.99 | 17.62 | 17.99 | 4,986,696 | +0.10(+0.58%) |