Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.24 | 15.37 | 15.37 | 15.37 | 6,366,996 | +0.17(+1.09%) |
Dec 30, 2013 | 15.15 | 15.25 | 15.12 | 15.20 | 4,144,001 | +0.05(+0.34%) |
Dec 27, 2013 | 15.23 | 15.23 | 15.09 | 15.15 | 4,206,083 | -0.01(-0.06%) |
Dec 26, 2013 | 15.13 | 15.19 | 15.11 | 15.16 | 4,413,728 | +0.04(+0.29%) |
Dec 24, 2013 | 15.15 | 15.24 | 15.11 | 15.11 | 5,183,132 | -0.10(-0.69%) |
Dec 23, 2013 | 14.99 | 15.24 | 14.99 | 15.22 | 11,751,616 | +0.28(+1.86%) |
Dec 20, 2013 | 14.66 | 15.00 | 14.63 | 14.94 | 20,680,654 | +0.27(+1.84%) |
Dec 19, 2013 | 14.73 | 14.80 | 14.59 | 14.67 | 10,805,752 | -0.13(-0.88%) |
Dec 18, 2013 | 14.63 | 14.84 | 14.51 | 14.80 | 13,613,537 | +0.20(+1.37%) |
Dec 17, 2013 | 14.45 | 14.70 | 14.45 | 14.60 | 10,162,892 | +0.13(+0.87%) |
Dec 16, 2013 | 14.60 | 14.61 | 14.46 | 14.48 | 13,149,363 | -0.04(-0.27%) |
Dec 13, 2013 | 14.62 | 14.66 | 14.45 | 14.51 | 10,547,195 | -0.02(-0.12%) |
Dec 12, 2013 | 14.63 | 14.65 | 14.51 | 14.53 | 10,967,398 | -0.10(-0.65%) |
Dec 11, 2013 | 14.72 | 14.79 | 14.61 | 14.63 | 12,327,994 | +0.00(+0.00%) |
Dec 10, 2013 | 14.60 | 14.70 | 14.44 | 14.63 | 17,214,098 | +0.00(+0.00%) |
Dec 09, 2013 | 14.61 | 14.79 | 14.43 | 14.63 | 17,382,994 | +0.00(+0.00%) |
Dec 06, 2013 | 14.48 | 14.64 | 14.43 | 14.63 | 0 | +0.29(+2.00%) |
Dec 05, 2013 | 14.45 | 14.62 | 14.26 | 14.34 | 15,879,143 | -0.10(-0.66%) |
Dec 04, 2013 | 14.87 | 14.87 | 14.31 | 14.44 | 28,457,944 | -0.44(-2.98%) |
Dec 03, 2013 | 14.80 | 14.94 | 14.78 | 14.88 | 13,349,051 | +0.01(+0.06%) |
Dec 02, 2013 | 15.01 | 15.01 | 14.86 | 14.87 | 8,649,283 | -0.17(-1.10%) |
Nov 29, 2013 | 15.12 | 15.17 | 15.02 | 15.04 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 15.20 | 15.22 | 15.01 | 15.08 | 0 | -0.15(-0.97%) |
Nov 26, 2013 | 15.00 | 15.32 | 14.92 | 15.23 | 14,419,719 | +0.22(+1.45%) |
Nov 25, 2013 | 15.04 | 15.05 | 14.91 | 15.01 | 6,684,720 | +0.02(+0.12%) |
Nov 22, 2013 | 15.01 | 15.01 | 14.84 | 14.99 | 0 | -0.01(-0.09%) |
Nov 21, 2013 | 14.67 | 15.04 | 14.62 | 15.01 | 15,607,740 | +0.38(+2.58%) |
Nov 20, 2013 | 14.63 | 14.75 | 14.56 | 14.63 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 14.65 | 14.78 | 14.57 | 14.62 | 10,676,842 | -0.02(-0.12%) |
Nov 18, 2013 | 15.02 | 15.14 | 14.59 | 14.64 | 18,101,208 | -0.50(-3.31%) |
Nov 15, 2013 | 15.29 | 15.33 | 14.78 | 15.14 | 0 | -0.03(-0.23%) |
Nov 14, 2013 | 15.43 | 15.44 | 15.12 | 15.17 | 14,071,879 | -0.10(-0.62%) |
Nov 13, 2013 | 15.15 | 15.27 | 15.03 | 15.27 | 12,933,155 | +0.03(+0.17%) |
Nov 12, 2013 | 15.30 | 15.34 | 15.18 | 15.24 | 0 | -0.14(-0.90%) |
Nov 11, 2013 | 15.34 | 15.54 | 15.24 | 15.38 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 15.08 | 15.38 | 14.92 | 15.34 | 0 | +0.33(+2.22%) |
Nov 07, 2013 | 15.46 | 15.49 | 14.97 | 15.00 | 13,384,614 | -0.48(-3.10%) |
Nov 06, 2013 | 15.42 | 15.50 | 15.21 | 15.48 | 8,631,123 | +0.13(+0.87%) |
Nov 05, 2013 | 15.21 | 15.47 | 15.07 | 15.35 | 12,978,754 | +0.01(+0.08%) |
Nov 04, 2013 | 15.36 | 15.38 | 15.22 | 15.34 | 9,244,902 | +0.04(+0.28%) |
Nov 01, 2013 | 15.42 | 15.42 | 15.20 | 15.29 | 0 | -0.13(-0.87%) |
Oct 31, 2013 | 15.40 | 15.60 | 15.39 | 15.43 | 12,694,270 | -0.02(-0.11%) |
Oct 30, 2013 | 15.57 | 15.63 | 15.33 | 15.44 | 7,495,168 | -0.11(-0.72%) |
Oct 29, 2013 | 15.42 | 15.67 | 15.35 | 15.56 | 13,469,779 | +0.24(+1.55%) |
Oct 28, 2013 | 15.27 | 15.39 | 15.27 | 15.32 | 8,631,773 | +0.02(+0.14%) |
Oct 25, 2013 | 15.33 | 15.35 | 15.17 | 15.30 | 0 | -0.10(-0.65%) |
Oct 24, 2013 | 15.27 | 15.42 | 15.15 | 15.40 | 14,003,133 | +0.36(+2.41%) |
Oct 23, 2013 | 15.48 | 15.54 | 14.96 | 15.03 | 17,231,206 | -0.58(-3.71%) |
Oct 22, 2013 | 15.50 | 15.64 | 15.43 | 15.61 | 12,479,522 | +0.17(+1.12%) |
Oct 21, 2013 | 15.64 | 15.64 | 15.40 | 15.44 | 10,135,778 | -0.16(-1.00%) |
Oct 18, 2013 | 15.58 | 15.64 | 15.50 | 15.60 | 10,356,401 | -0.03(-0.19%) |
Oct 17, 2013 | 15.32 | 15.66 | 15.31 | 15.63 | 13,293,899 | +0.11(+0.70%) |
Oct 16, 2013 | 15.45 | 15.70 | 15.41 | 15.52 | 15,448,381 | +0.12(+0.78%) |
Oct 15, 2013 | 15.62 | 15.70 | 15.39 | 15.40 | 13,473,635 | -0.24(-1.55%) |
Oct 14, 2013 | 15.45 | 15.71 | 15.32 | 15.64 | 11,020,265 | +0.09(+0.56%) |
Oct 11, 2013 | 15.33 | 15.63 | 15.27 | 15.55 | 0 | +0.10(+0.64%) |
Oct 10, 2013 | 15.10 | 15.49 | 15.08 | 15.45 | 12,595,713 | +0.47(+3.14%) |
Oct 09, 2013 | 15.18 | 15.19 | 14.82 | 14.98 | 16,134,951 | -0.14(-0.94%) |
Oct 08, 2013 | 15.32 | 15.48 | 15.03 | 15.12 | 19,287,370 | -0.23(-1.52%) |
Oct 07, 2013 | 14.98 | 15.53 | 14.90 | 15.36 | 19,125,718 | +0.18(+1.17%) |
Oct 04, 2013 | 14.97 | 15.26 | 14.96 | 15.18 | 12,763,083 | +0.21(+1.39%) |
Oct 03, 2013 | 15.12 | 15.13 | 14.90 | 14.97 | 15,063,112 | -0.16(-1.03%) |
Oct 02, 2013 | 15.04 | 15.31 | 14.95 | 15.13 | 18,742,604 | +0.03(+0.23%) |