Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.83 | 15.82 | 15.82 | 15.82 | 43,819 | +0.07(+0.42%) |
Dec 30, 2013 | 15.78 | 15.82 | 15.63 | 15.76 | 17,282 | -0.05(-0.30%) |
Dec 27, 2013 | 15.75 | 16.01 | 15.62 | 15.81 | 28,062 | +0.16(+1.04%) |
Dec 26, 2013 | 15.84 | 16.11 | 15.51 | 15.64 | 83,578 | -0.10(-0.61%) |
Dec 24, 2013 | 15.77 | 16.01 | 15.72 | 15.74 | 23,123 | -0.09(-0.54%) |
Dec 23, 2013 | 15.85 | 16.14 | 15.75 | 15.82 | 80,713 | +0.05(+0.30%) |
Dec 20, 2013 | 15.77 | 15.78 | 15.39 | 15.78 | 91,179 | -0.02(-0.12%) |
Dec 19, 2013 | 15.79 | 15.98 | 15.47 | 15.80 | 52,780 | +0.02(+0.12%) |
Dec 18, 2013 | 15.74 | 15.92 | 15.49 | 15.78 | 40,392 | +0.11(+0.73%) |
Dec 17, 2013 | 15.91 | 15.99 | 15.60 | 15.66 | 69,743 | -0.19(-1.21%) |
Dec 16, 2013 | 15.76 | 16.01 | 15.76 | 15.85 | 77,860 | +0.15(+0.97%) |
Dec 13, 2013 | 15.51 | 15.78 | 15.51 | 15.70 | 111,459 | +0.27(+1.73%) |
Dec 12, 2013 | 15.66 | 15.72 | 15.17 | 15.43 | 239,242 | -0.23(-1.47%) |
Dec 11, 2013 | 15.64 | 15.77 | 15.55 | 15.66 | 53,182 | -0.01(-0.06%) |
Dec 10, 2013 | 15.67 | 15.75 | 15.40 | 15.67 | 29,302 | -0.10(-0.61%) |
Dec 09, 2013 | 15.61 | 15.97 | 15.61 | 15.77 | 90,083 | +0.28(+1.79%) |
Dec 06, 2013 | 15.68 | 15.68 | 15.28 | 15.49 | 17,324 | -0.03(-0.18%) |
Dec 05, 2013 | 15.74 | 15.81 | 15.26 | 15.52 | 18,404 | -0.19(-1.22%) |
Dec 04, 2013 | 15.82 | 15.99 | 15.65 | 15.71 | 25,624 | -0.12(-0.78%) |
Dec 03, 2013 | 15.71 | 16.02 | 15.44 | 15.83 | 71,050 | +0.10(+0.61%) |
Dec 02, 2013 | 15.78 | 16.00 | 15.64 | 15.74 | 49,568 | -0.04(-0.24%) |
Nov 29, 2013 | 15.72 | 15.97 | 15.61 | 15.78 | 25,196 | +0.19(+1.23%) |
Nov 27, 2013 | 16.11 | 16.11 | 14.95 | 15.59 | 201,060 | -0.58(-3.61%) |
Nov 26, 2013 | 16.19 | 16.30 | 16.15 | 16.17 | 173,455 | -0.05(-0.29%) |
Nov 25, 2013 | 16.35 | 16.44 | 15.91 | 16.22 | 120,914 | -0.29(-1.74%) |
Nov 22, 2013 | 16.68 | 16.68 | 16.44 | 16.50 | 87,857 | -0.20(-1.20%) |
Nov 21, 2013 | 16.87 | 16.95 | 16.56 | 16.70 | 87,193 | -0.17(-1.02%) |
Nov 20, 2013 | 17.17 | 17.21 | 16.75 | 16.88 | 22,952 | -0.14(-0.84%) |
Nov 19, 2013 | 17.18 | 17.31 | 16.92 | 17.02 | 36,385 | -0.12(-0.73%) |
Nov 18, 2013 | 17.11 | 17.21 | 17.07 | 17.14 | 39,815 | +0.11(+0.62%) |
Nov 15, 2013 | 16.99 | 17.12 | 16.94 | 17.04 | 58,099 | +0.01(+0.04%) |
Nov 14, 2013 | 17.03 | 17.22 | 16.72 | 17.03 | 208,700 | -0.43(-2.46%) |
Nov 12, 2013 | 17.94 | 17.94 | 16.86 | 17.46 | 133,000 | -0.67(-3.68%) |
Nov 11, 2013 | 18.02 | 18.30 | 17.97 | 18.13 | 115,742 | +0.15(+0.85%) |
Nov 08, 2013 | 17.37 | 18.35 | 17.37 | 17.98 | 78,442 | +0.69(+3.97%) |
Nov 07, 2013 | 17.69 | 17.97 | 17.08 | 17.29 | 29,945 | -0.31(-1.74%) |
Nov 06, 2013 | 18.06 | 18.09 | 17.56 | 17.60 | 20,107 | -0.33(-1.86%) |
Nov 05, 2013 | 17.54 | 18.03 | 17.48 | 17.93 | 25,203 | +0.38(+2.18%) |
Nov 04, 2013 | 18.01 | 18.17 | 17.44 | 17.55 | 94,955 | -0.47(-2.60%) |
Nov 01, 2013 | 17.83 | 18.15 | 17.78 | 18.02 | 48,175 | +0.14(+0.80%) |
Oct 31, 2013 | 17.94 | 18.02 | 17.82 | 17.87 | 70,776 | -0.07(-0.37%) |
Oct 30, 2013 | 18.05 | 18.05 | 17.73 | 17.94 | 33,957 | -0.15(-0.84%) |
Oct 29, 2013 | 18.57 | 18.60 | 17.59 | 18.09 | 146,388 | -0.54(-2.92%) |
Oct 28, 2013 | 18.41 | 18.84 | 18.38 | 18.64 | 133,932 | +0.27(+1.45%) |
Oct 25, 2013 | 18.13 | 18.41 | 18.03 | 18.37 | 78,900 | +0.27(+1.48%) |
Oct 24, 2013 | 18.07 | 18.21 | 17.86 | 18.10 | 42,973 | +0.08(+0.42%) |
Oct 23, 2013 | 18.22 | 18.22 | 18.02 | 18.02 | 51,628 | -0.22(-1.20%) |
Oct 22, 2013 | 18.34 | 18.45 | 18.16 | 18.24 | 85,696 | -0.04(-0.21%) |
Oct 21, 2013 | 18.19 | 18.41 | 18.04 | 18.28 | 89,762 | +0.16(+0.90%) |
Oct 18, 2013 | 17.66 | 18.25 | 17.54 | 18.12 | 201,405 | +0.63(+3.60%) |
Oct 17, 2013 | 17.35 | 17.56 | 17.35 | 17.49 | 74,806 | +0.14(+0.82%) |
Oct 16, 2013 | 17.41 | 17.52 | 17.19 | 17.35 | 150,515 | +0.02(+0.11%) |
Oct 15, 2013 | 17.34 | 17.73 | 17.21 | 17.33 | 73,022 | -0.09(-0.49%) |
Oct 14, 2013 | 17.28 | 17.48 | 17.13 | 17.41 | 113,077 | +0.12(+0.72%) |
Oct 11, 2013 | 16.77 | 17.37 | 16.76 | 17.29 | 74,151 | +0.54(+3.25%) |
Oct 10, 2013 | 16.97 | 17.11 | 16.72 | 16.75 | 123,837 | -0.08(-0.45%) |
Oct 09, 2013 | 16.93 | 17.05 | 16.73 | 16.82 | 164,580 | +0.00(+0.00%) |
Oct 08, 2013 | 17.04 | 17.11 | 16.77 | 16.82 | 126,065 | -0.16(-0.95%) |
Oct 07, 2013 | 16.77 | 17.12 | 16.57 | 16.98 | 114,232 | +0.15(+0.91%) |
Oct 04, 2013 | 16.92 | 17.15 | 16.72 | 16.83 | 125,777 | -0.13(-0.79%) |
Oct 03, 2013 | 16.89 | 17.14 | 16.85 | 16.97 | 82,337 | -0.05(-0.28%) |
Oct 02, 2013 | 16.68 | 17.08 | 16.68 | 17.01 | 109,942 | +0.19(+1.13%) |
Oct 01, 2013 | 16.69 | 16.94 | 16.51 | 16.82 | 111,896 | +0.18(+1.09%) |
Sep 27, 2013 | 16.22 | 16.92 | 16.17 | 16.64 | 232,053 | +0.42(+2.59%) |
Sep 26, 2013 | 16.27 | 16.70 | 15.98 | 16.22 | 1,611,003 | -0.20(-1.22%) |
Sep 25, 2013 | 17.41 | 17.69 | 16.36 | 16.42 | 226,111 | -0.76(-4.44%) |
Sep 24, 2013 | 17.89 | 17.89 | 16.95 | 17.18 | 75,910 | -0.74(-4.15%) |
Sep 23, 2013 | 18.20 | 18.36 | 17.46 | 17.93 | 26,448 | -0.14(-0.79%) |
Sep 20, 2013 | 19.17 | 20.11 | 17.67 | 18.07 | 150,939 | -0.95(-5.02%) |
Sep 19, 2013 | 19.04 | 19.31 | 18.82 | 19.03 | 48,619 | -0.06(-0.30%) |
Sep 18, 2013 | 19.03 | 19.08 | 18.86 | 19.08 | 28,251 | +0.00(+0.00%) |
Sep 17, 2013 | 18.47 | 19.42 | 18.47 | 19.08 | 21,294 | +0.43(+2.30%) |
Sep 16, 2013 | 19.06 | 19.08 | 18.43 | 18.65 | 30,309 | -0.43(-2.25%) |
Sep 13, 2013 | 19.28 | 19.56 | 19.03 | 19.08 | 52,502 | -0.11(-0.55%) |
Sep 12, 2013 | 19.14 | 19.37 | 18.45 | 19.19 | 47,567 | -0.70(-3.50%) |
Sep 11, 2013 | 20.14 | 20.23 | 19.67 | 19.89 | 21,170 | +0.00(+0.00%) |
Sep 10, 2013 | 19.74 | 20.04 | 19.67 | 19.89 | 28,752 | +0.16(+0.82%) |
Sep 09, 2013 | 19.11 | 19.78 | 19.04 | 19.72 | 21,797 | +0.60(+3.14%) |
Sep 06, 2013 | 18.98 | 19.18 | 17.18 | 19.12 | 24,646 | +0.22(+1.16%) |
Sep 05, 2013 | 18.85 | 19.07 | 18.62 | 18.90 | 12,969 | +0.01(+0.05%) |
Sep 04, 2013 | 18.49 | 18.99 | 18.47 | 18.89 | 16,252 | +0.27(+1.43%) |
Sep 03, 2013 | 18.93 | 19.01 | 18.56 | 18.63 | 11,908 | -0.22(-1.16%) |
Aug 30, 2013 | 18.92 | 19.26 | 18.60 | 18.85 | 29,295 | -0.14(-0.75%) |
Aug 29, 2013 | 19.07 | 19.25 | 18.75 | 18.99 | 9,350 | -0.05(-0.25%) |
Aug 28, 2013 | 19.13 | 19.27 | 18.99 | 19.04 | 16,147 | -0.09(-0.45%) |
Aug 27, 2013 | 18.93 | 19.40 | 18.88 | 19.12 | 45,832 | +0.02(+0.10%) |
Aug 26, 2013 | 17.87 | 19.53 | 17.87 | 19.10 | 31,939 | +0.02(+0.10%) |
Aug 23, 2013 | 19.08 | 19.22 | 18.85 | 19.08 | 30,884 | +0.00(+0.00%) |
Aug 22, 2013 | 18.91 | 19.25 | 18.88 | 19.08 | 17,688 | +0.13(+0.71%) |
Aug 21, 2013 | 19.51 | 19.56 | 18.93 | 18.95 | 28,267 | -0.62(-3.17%) |
Aug 20, 2013 | 18.89 | 19.69 | 18.80 | 19.57 | 80,822 | +0.69(+3.64%) |
Aug 19, 2013 | 18.75 | 19.02 | 18.44 | 18.88 | 24,260 | +0.13(+0.71%) |
Aug 16, 2013 | 18.56 | 18.94 | 18.35 | 18.75 | 47,711 | +0.09(+0.46%) |
Aug 15, 2013 | 19.04 | 19.04 | 18.61 | 18.66 | 48,335 | -0.49(-2.54%) |
Aug 14, 2013 | 19.76 | 19.76 | 19.01 | 19.15 | 26,803 | -0.61(-3.09%) |
Aug 13, 2013 | 20.04 | 20.47 | 19.27 | 19.76 | 59,474 | +1.18(+6.37%) |
Aug 12, 2013 | 18.52 | 18.80 | 18.44 | 18.58 | 27,545 | +0.02(+0.10%) |
Aug 09, 2013 | 18.32 | 18.59 | 18.31 | 18.56 | 27,796 | +0.10(+0.52%) |
Aug 08, 2013 | 18.17 | 18.46 | 18.15 | 18.46 | 22,764 | +0.29(+1.58%) |
Aug 07, 2013 | 18.35 | 18.52 | 17.86 | 18.18 | 30,586 | -0.14(-0.78%) |
Aug 06, 2013 | 18.26 | 18.48 | 18.23 | 18.32 | 56,980 | +0.04(+0.21%) |
Aug 05, 2013 | 18.01 | 18.29 | 17.77 | 18.28 | 57,575 | +0.31(+1.75%) |
Aug 02, 2013 | 17.94 | 18.07 | 17.48 | 17.97 | 58,392 | -0.07(-0.37%) |
Aug 01, 2013 | 17.91 | 18.07 | 17.76 | 18.03 | 87,521 | +0.26(+1.45%) |
Jul 31, 2013 | 17.42 | 17.87 | 17.31 | 17.78 | 49,909 | +0.40(+2.31%) |
Jul 30, 2013 | 17.37 | 17.40 | 17.18 | 17.38 | 27,489 | +0.06(+0.33%) |
Jul 29, 2013 | 17.59 | 17.62 | 17.07 | 17.32 | 38,864 | -0.24(-1.36%) |
Jul 26, 2013 | 17.37 | 17.60 | 17.14 | 17.56 | 56,568 | +0.07(+0.38%) |
Jul 25, 2013 | 17.56 | 17.72 | 17.29 | 17.49 | 136,251 | -0.02(-0.11%) |
Jul 24, 2013 | 17.46 | 17.63 | 16.94 | 17.51 | 81,576 | +0.03(+0.16%) |
Jul 23, 2013 | 17.33 | 17.92 | 17.33 | 17.48 | 204,030 | +0.30(+1.72%) |
Jul 22, 2013 | 16.77 | 17.32 | 16.77 | 17.18 | 156,267 | +0.41(+2.45%) |
Jul 19, 2013 | 16.14 | 16.86 | 16.09 | 16.77 | 51,728 | +0.54(+3.35%) |
Jul 18, 2013 | 15.97 | 16.30 | 15.93 | 16.23 | 159,904 | +0.30(+1.86%) |
Jul 17, 2013 | 16.02 | 16.13 | 15.86 | 15.93 | 96,334 | +0.01(+0.06%) |
Jul 16, 2013 | 15.61 | 15.98 | 15.55 | 15.93 | 165,148 | +0.37(+2.39%) |
Jul 15, 2013 | 15.70 | 15.83 | 15.33 | 15.55 | 149,104 | -0.09(-0.55%) |
Jul 12, 2013 | 15.72 | 15.74 | 15.44 | 15.64 | 117,101 | -0.12(-0.79%) |
Jul 11, 2013 | 14.62 | 15.78 | 14.49 | 15.76 | 232,969 | +1.32(+9.12%) |
Jul 10, 2013 | 14.55 | 14.55 | 14.23 | 14.45 | 203,496 | +0.09(+0.60%) |
Jul 09, 2013 | 14.38 | 14.55 | 14.29 | 14.36 | 117,984 | +0.07(+0.47%) |
Jul 08, 2013 | 14.30 | 14.43 | 14.19 | 14.29 | 247,691 | +0.09(+0.60%) |
Jul 05, 2013 | 14.60 | 14.60 | 14.00 | 14.21 | 99,887 | -0.24(-1.65%) |
Jul 03, 2013 | 13.83 | 14.50 | 13.69 | 14.45 | 96,427 | +0.63(+4.56%) |
Jul 02, 2013 | 13.43 | 14.07 | 13.43 | 13.82 | 495,369 | +0.61(+4.62%) |
Jul 01, 2013 | 12.73 | 13.22 | 12.73 | 13.21 | 108,455 | +0.57(+4.53%) |
Jun 28, 2013 | 12.69 | 12.81 | 12.55 | 12.63 | 807,758 | -0.01(-0.08%) |
Jun 26, 2013 | 12.58 | 12.72 | 12.50 | 12.64 | 184,672 | +0.07(+0.53%) |
Jun 25, 2013 | 12.60 | 12.77 | 12.38 | 12.58 | 214,217 | +0.10(+0.76%) |
Jun 24, 2013 | 12.42 | 12.51 | 12.31 | 12.48 | 143,652 | -0.04(-0.30%) |
Jun 21, 2013 | 12.88 | 12.91 | 12.52 | 12.52 | 104,776 | -0.29(-2.24%) |
Jun 20, 2013 | 12.69 | 12.84 | 12.63 | 12.81 | 61,199 | +0.06(+0.45%) |
Jun 19, 2013 | 13.04 | 13.10 | 12.70 | 12.75 | 70,975 | -0.29(-2.20%) |
Jun 18, 2013 | 13.10 | 13.17 | 12.91 | 13.03 | 63,047 | +0.06(+0.44%) |
Jun 17, 2013 | 13.20 | 13.26 | 12.81 | 12.98 | 78,048 | -0.25(-1.88%) |
Jun 14, 2013 | 13.34 | 13.34 | 12.91 | 13.22 | 56,973 | -0.05(-0.36%) |
Jun 13, 2013 | 12.99 | 13.32 | 12.93 | 13.27 | 175,876 | +0.01(+0.07%) |
Jun 12, 2013 | 13.36 | 13.36 | 12.94 | 13.26 | 21,256 | +0.34(+2.66%) |
Jun 11, 2013 | 12.78 | 13.35 | 12.74 | 12.92 | 74,381 | -0.05(-0.37%) |
Jun 10, 2013 | 13.63 | 13.63 | 12.89 | 12.97 | 51,868 | -0.09(-0.66%) |
Jun 07, 2013 | 13.34 | 13.78 | 12.95 | 13.05 | 98,474 | +0.02(+0.15%) |
Jun 06, 2013 | 13.02 | 13.19 | 12.87 | 13.03 | 43,438 | -0.04(-0.29%) |
Jun 05, 2013 | 13.60 | 14.29 | 12.81 | 13.07 | 116,407 | -0.34(-2.56%) |
Jun 04, 2013 | 12.86 | 13.59 | 12.86 | 13.42 | 87,672 | +0.41(+3.15%) |
Jun 03, 2013 | 12.74 | 13.15 | 12.40 | 13.01 | 55,388 | +0.41(+3.26%) |
May 31, 2013 | 12.69 | 12.87 | 12.40 | 12.60 | 53,815 | +0.03(+0.23%) |
May 30, 2013 | 12.33 | 12.59 | 12.26 | 12.57 | 43,383 | +0.10(+0.84%) |
May 29, 2013 | 12.50 | 12.77 | 12.37 | 12.46 | 186,438 | -0.42(-3.26%) |
May 28, 2013 | 12.37 | 13.19 | 12.36 | 12.88 | 207,614 | +0.52(+4.17%) |
May 24, 2013 | 12.95 | 12.97 | 12.01 | 12.37 | 472,581 | -0.56(-4.35%) |