Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.91 | 18.03 | 18.03 | 18.03 | 5,923,000 | +0.12(+0.67%) |
Dec 30, 2013 | 18.03 | 18.28 | 17.91 | 17.91 | 5,831,533 | -0.03(-0.19%) |
Dec 27, 2013 | 17.93 | 18.07 | 17.87 | 17.94 | 3,564,591 | +0.07(+0.42%) |
Dec 26, 2013 | 17.89 | 18.01 | 17.81 | 17.87 | 3,619,302 | +0.12(+0.68%) |
Dec 24, 2013 | 17.70 | 17.90 | 17.63 | 17.75 | 2,829,827 | +0.09(+0.49%) |
Dec 23, 2013 | 17.44 | 17.76 | 17.35 | 17.66 | 8,838,238 | +0.35(+2.05%) |
Dec 20, 2013 | 17.26 | 17.39 | 17.11 | 17.31 | 6,753,677 | +0.06(+0.37%) |
Dec 19, 2013 | 17.39 | 17.45 | 17.14 | 17.24 | 9,684,475 | -0.11(-0.63%) |
Dec 18, 2013 | 17.14 | 17.44 | 17.09 | 17.35 | 9,993,187 | +0.29(+1.71%) |
Dec 17, 2013 | 16.73 | 17.12 | 16.54 | 17.06 | 11,796,009 | +0.33(+1.95%) |
Dec 16, 2013 | 16.74 | 16.89 | 16.67 | 16.73 | 5,732,288 | +0.11(+0.69%) |
Dec 13, 2013 | 16.63 | 16.73 | 16.54 | 16.62 | 5,708,128 | +0.04(+0.24%) |
Dec 12, 2013 | 16.68 | 16.71 | 16.44 | 16.58 | 7,265,067 | -0.10(-0.62%) |
Dec 11, 2013 | 16.85 | 16.99 | 16.49 | 16.68 | 8,437,842 | -0.03(-0.21%) |
Dec 10, 2013 | 16.33 | 16.75 | 16.31 | 16.72 | 6,479,228 | +0.40(+2.46%) |
Dec 09, 2013 | 16.23 | 16.51 | 16.12 | 16.32 | 5,332,784 | +0.15(+0.96%) |
Dec 06, 2013 | 16.14 | 16.41 | 16.08 | 16.16 | 7,133,809 | +0.28(+1.77%) |
Dec 05, 2013 | 16.08 | 16.12 | 15.82 | 15.88 | 4,303,286 | -0.24(-1.49%) |
Dec 04, 2013 | 16.23 | 16.32 | 16.04 | 16.12 | 9,252,348 | -0.21(-1.26%) |
Dec 03, 2013 | 16.68 | 16.65 | 16.31 | 16.33 | 5,415,593 | -0.33(-1.96%) |
Dec 02, 2013 | 16.48 | 16.87 | 16.43 | 16.65 | 9,035,230 | +0.30(+1.82%) |
Nov 29, 2013 | 16.40 | 16.43 | 16.20 | 16.36 | 2,558,546 | +0.09(+0.53%) |
Nov 27, 2013 | 16.15 | 16.34 | 16.08 | 16.27 | 6,267,089 | +0.17(+1.03%) |
Nov 26, 2013 | 16.11 | 16.31 | 16.04 | 16.11 | 5,766,352 | +0.06(+0.36%) |
Nov 25, 2013 | 15.72 | 16.06 | 15.70 | 16.05 | 8,488,395 | +0.45(+2.86%) |
Nov 22, 2013 | 15.54 | 15.60 | 15.25 | 15.60 | 5,807,940 | +0.30(+1.94%) |
Nov 21, 2013 | 15.11 | 15.40 | 14.97 | 15.30 | 3,727,120 | +0.26(+1.71%) |
Nov 20, 2013 | 15.22 | 15.29 | 14.97 | 15.05 | 6,426,143 | -0.10(-0.68%) |
Nov 19, 2013 | 15.65 | 15.70 | 15.13 | 15.15 | 6,355,101 | -0.50(-3.18%) |
Nov 18, 2013 | 15.78 | 15.92 | 15.60 | 15.65 | 8,464,949 | -0.13(-0.80%) |
Nov 15, 2013 | 15.79 | 15.96 | 15.70 | 15.77 | 5,818,635 | -0.01(-0.04%) |
Nov 14, 2013 | 15.54 | 15.78 | 15.42 | 15.78 | 6,019,780 | +1.02(+6.90%) |
Nov 12, 2013 | 15.17 | 15.22 | 14.66 | 14.76 | 7,455,467 | -0.48(-3.12%) |
Nov 11, 2013 | 14.83 | 15.38 | 14.66 | 15.24 | 8,867,922 | +0.41(+2.74%) |
Nov 08, 2013 | 14.89 | 15.12 | 14.65 | 14.83 | 14,957,554 | -0.11(-0.77%) |
Nov 07, 2013 | 15.74 | 15.81 | 14.87 | 14.94 | 12,473,060 | -0.77(-4.88%) |
Nov 06, 2013 | 15.74 | 15.81 | 15.47 | 15.71 | 6,335,268 | +0.07(+0.48%) |
Nov 05, 2013 | 15.70 | 15.76 | 15.43 | 15.64 | 4,294,300 | -0.07(-0.47%) |
Nov 04, 2013 | 15.62 | 15.86 | 15.60 | 15.71 | 6,365,552 | +0.26(+1.70%) |
Nov 01, 2013 | 15.09 | 15.46 | 15.05 | 15.45 | 6,906,802 | +0.41(+2.70%) |
Oct 31, 2013 | 14.99 | 15.21 | 14.85 | 15.04 | 6,733,196 | +0.01(+0.04%) |
Oct 30, 2013 | 15.65 | 15.77 | 15.01 | 15.04 | 9,341,215 | -0.66(-4.23%) |
Oct 29, 2013 | 15.14 | 15.71 | 15.12 | 15.70 | 8,031,273 | +0.55(+3.63%) |
Oct 28, 2013 | 15.26 | 15.28 | 14.93 | 15.15 | 8,678,389 | -0.14(-0.90%) |
Oct 25, 2013 | 15.42 | 15.58 | 15.18 | 15.29 | 8,481,375 | -0.14(-0.93%) |
Oct 24, 2013 | 15.80 | 15.81 | 15.36 | 15.43 | 11,322,372 | -0.24(-1.53%) |
Oct 23, 2013 | 16.11 | 16.12 | 15.65 | 15.67 | 10,826,632 | -0.52(-3.22%) |
Oct 22, 2013 | 15.82 | 16.31 | 15.75 | 16.19 | 11,279,555 | +0.39(+2.48%) |
Oct 21, 2013 | 15.79 | 15.86 | 15.61 | 15.80 | 6,166,305 | +0.01(+0.07%) |
Oct 18, 2013 | 15.49 | 15.83 | 15.39 | 15.79 | 16,192,711 | +0.32(+2.09%) |
Oct 17, 2013 | 15.24 | 15.54 | 15.13 | 15.47 | 14,059,357 | +0.13(+0.85%) |
Oct 16, 2013 | 15.32 | 15.52 | 15.11 | 15.34 | 13,034,246 | +0.07(+0.48%) |
Oct 15, 2013 | 15.18 | 15.34 | 15.14 | 15.26 | 10,501,481 | +0.08(+0.52%) |
Oct 14, 2013 | 14.87 | 15.21 | 14.53 | 15.18 | 11,093,464 | +0.10(+0.68%) |
Oct 11, 2013 | 14.69 | 15.09 | 14.65 | 15.08 | 7,724,656 | +0.37(+2.51%) |
Oct 10, 2013 | 14.25 | 14.71 | 14.25 | 14.71 | 6,361,209 | +0.65(+4.64%) |
Oct 09, 2013 | 14.33 | 14.42 | 13.93 | 14.06 | 16,130,691 | -0.39(-2.71%) |
Oct 08, 2013 | 14.92 | 15.09 | 14.40 | 14.45 | 12,822,727 | -0.48(-3.23%) |
Oct 07, 2013 | 14.73 | 14.94 | 14.69 | 14.93 | 7,380,446 | -0.02(-0.15%) |
Oct 04, 2013 | 14.51 | 15.02 | 14.46 | 14.96 | 12,862,760 | +0.45(+3.09%) |
Oct 03, 2013 | 14.43 | 14.51 | 14.30 | 14.51 | 11,648,534 | +0.12(+0.83%) |
Oct 02, 2013 | 14.10 | 14.40 | 14.04 | 14.39 | 4,895,692 | +0.21(+1.48%) |