Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.21 | 19.21 | 19.21 | 19.21 | 2,979,245 | +0.01(+0.06%) |
Dec 30, 2013 | 19.13 | 19.21 | 19.08 | 19.20 | 2,085,191 | +0.07(+0.39%) |
Dec 27, 2013 | 19.04 | 19.22 | 18.97 | 19.12 | 2,432,182 | +0.07(+0.39%) |
Dec 26, 2013 | 19.08 | 19.14 | 18.99 | 19.05 | 2,690,866 | -0.04(-0.21%) |
Dec 24, 2013 | 19.01 | 19.16 | 18.98 | 19.09 | 1,617,551 | +0.10(+0.54%) |
Dec 23, 2013 | 19.22 | 19.23 | 18.94 | 18.98 | 4,224,365 | -0.13(-0.69%) |
Dec 20, 2013 | 19.06 | 19.33 | 19.04 | 19.12 | 8,035,080 | +0.04(+0.21%) |
Dec 19, 2013 | 18.83 | 19.32 | 18.72 | 19.08 | 16,081,345 | +0.96(+5.28%) |
Dec 18, 2013 | 17.96 | 18.12 | 17.69 | 18.12 | 9,175,442 | +0.18(+0.98%) |
Dec 17, 2013 | 18.04 | 18.08 | 17.79 | 17.94 | 6,452,957 | -0.17(-0.91%) |
Dec 16, 2013 | 18.07 | 18.15 | 17.92 | 18.11 | 5,216,656 | +0.06(+0.32%) |
Dec 13, 2013 | 18.26 | 18.30 | 17.97 | 18.05 | 7,007,209 | -0.27(-1.49%) |
Dec 12, 2013 | 18.53 | 18.54 | 18.24 | 18.32 | 4,960,763 | -0.21(-1.14%) |
Dec 11, 2013 | 18.56 | 18.60 | 18.42 | 18.53 | 4,801,518 | +0.01(+0.03%) |
Dec 10, 2013 | 18.83 | 18.84 | 18.46 | 18.53 | 4,622,838 | -0.35(-1.84%) |
Dec 09, 2013 | 18.92 | 19.08 | 18.79 | 18.88 | 5,351,064 | +0.03(+0.15%) |
Dec 06, 2013 | 18.73 | 18.89 | 18.70 | 18.85 | 4,494,064 | +0.25(+1.32%) |
Dec 05, 2013 | 18.66 | 18.76 | 18.51 | 18.60 | 3,249,332 | -0.14(-0.73%) |
Dec 04, 2013 | 18.67 | 18.81 | 18.50 | 18.74 | 5,114,400 | -0.03(-0.18%) |
Dec 03, 2013 | 18.66 | 18.85 | 18.59 | 18.77 | 5,184,105 | +0.03(+0.15%) |
Dec 02, 2013 | 18.81 | 18.86 | 18.62 | 18.75 | 4,625,170 | -0.06(-0.30%) |
Nov 29, 2013 | 18.75 | 18.93 | 18.67 | 18.80 | 3,155,223 | +0.10(+0.55%) |
Nov 27, 2013 | 18.51 | 18.77 | 18.49 | 18.70 | 4,088,330 | +0.21(+1.11%) |
Nov 26, 2013 | 18.64 | 18.72 | 18.41 | 18.49 | 9,693,329 | -0.10(-0.52%) |
Nov 25, 2013 | 18.64 | 18.77 | 18.55 | 18.59 | 3,868,903 | -0.03(-0.18%) |
Nov 22, 2013 | 18.31 | 18.69 | 18.31 | 18.63 | 5,194,857 | +0.28(+1.55%) |
Nov 21, 2013 | 18.38 | 18.41 | 18.27 | 18.34 | 4,794,349 | -0.05(-0.28%) |
Nov 20, 2013 | 18.56 | 18.60 | 18.31 | 18.39 | 4,859,413 | -0.17(-0.89%) |
Nov 19, 2013 | 18.52 | 18.61 | 18.39 | 18.56 | 4,037,908 | -0.02(-0.09%) |
Nov 18, 2013 | 18.85 | 18.85 | 18.52 | 18.57 | 4,812,735 | -0.23(-1.24%) |
Nov 15, 2013 | 18.82 | 18.84 | 18.65 | 18.81 | 4,489,341 | -0.03(-0.18%) |
Nov 14, 2013 | 18.70 | 18.91 | 18.65 | 18.84 | 4,449,363 | +0.14(+0.76%) |
Nov 13, 2013 | 18.40 | 18.72 | 18.37 | 18.70 | 5,023,801 | +0.27(+1.48%) |
Nov 12, 2013 | 18.45 | 18.50 | 18.27 | 18.43 | 4,473,525 | -0.05(-0.25%) |
Nov 11, 2013 | 18.60 | 18.71 | 18.38 | 18.47 | 5,872,186 | -0.13(-0.70%) |
Nov 08, 2013 | 18.44 | 18.60 | 18.23 | 18.60 | 5,649,908 | +0.16(+0.86%) |
Nov 07, 2013 | 18.79 | 18.81 | 18.39 | 18.44 | 5,691,310 | -0.30(-1.61%) |
Nov 06, 2013 | 18.60 | 18.79 | 18.52 | 18.75 | 7,296,601 | +0.19(+1.01%) |
Nov 05, 2013 | 18.04 | 18.64 | 17.97 | 18.56 | 9,499,236 | +0.52(+2.87%) |
Nov 04, 2013 | 18.13 | 18.20 | 17.93 | 18.04 | 4,007,945 | -0.09(-0.47%) |
Nov 01, 2013 | 18.15 | 18.19 | 18.01 | 18.12 | 5,097,024 | -0.01(-0.03%) |
Oct 31, 2013 | 18.28 | 18.36 | 18.12 | 18.13 | 4,292,075 | -0.15(-0.84%) |
Oct 30, 2013 | 18.41 | 18.41 | 18.20 | 18.28 | 5,415,734 | -0.09(-0.50%) |
Oct 29, 2013 | 18.30 | 18.38 | 18.16 | 18.38 | 6,859,531 | +0.17(+0.91%) |
Oct 28, 2013 | 17.96 | 18.24 | 17.93 | 18.21 | 12,078,902 | +0.27(+1.51%) |
Oct 25, 2013 | 17.87 | 17.96 | 17.79 | 17.94 | 6,035,979 | +0.08(+0.47%) |
Oct 24, 2013 | 17.92 | 17.96 | 17.75 | 17.85 | 3,717,689 | -0.02(-0.10%) |
Oct 23, 2013 | 17.96 | 18.02 | 17.85 | 17.87 | 5,229,753 | -0.12(-0.69%) |
Oct 22, 2013 | 17.64 | 18.02 | 17.62 | 17.99 | 7,181,172 | +0.37(+2.09%) |
Oct 21, 2013 | 17.62 | 17.64 | 17.44 | 17.63 | 4,624,035 | +0.00(+0.00%) |
Oct 18, 2013 | 17.72 | 17.76 | 17.55 | 17.63 | 6,501,962 | -0.09(-0.51%) |
Oct 17, 2013 | 17.58 | 17.76 | 17.54 | 17.72 | 4,328,257 | +0.07(+0.42%) |
Oct 16, 2013 | 17.53 | 17.66 | 17.47 | 17.64 | 5,670,579 | +0.24(+1.40%) |
Oct 15, 2013 | 17.36 | 17.51 | 17.30 | 17.40 | 4,671,135 | +0.01(+0.03%) |
Oct 14, 2013 | 17.34 | 17.43 | 17.30 | 17.40 | 2,718,031 | -0.05(-0.29%) |
Oct 11, 2013 | 17.35 | 17.48 | 17.32 | 17.45 | 4,561,464 | +0.04(+0.23%) |
Oct 10, 2013 | 17.20 | 17.42 | 17.19 | 17.41 | 5,994,922 | +0.33(+1.95%) |
Oct 09, 2013 | 17.06 | 17.17 | 16.96 | 17.07 | 6,061,842 | +0.06(+0.33%) |
Oct 08, 2013 | 17.19 | 17.19 | 17.02 | 17.02 | 4,896,207 | -0.14(-0.82%) |
Oct 07, 2013 | 17.05 | 17.28 | 17.02 | 17.16 | 4,551,733 | -0.02(-0.10%) |
Oct 04, 2013 | 17.16 | 17.21 | 17.08 | 17.17 | 4,905,400 | -0.02(-0.10%) |
Oct 03, 2013 | 17.28 | 17.34 | 17.15 | 17.19 | 8,638,048 | -0.12(-0.72%) |
Oct 02, 2013 | 17.14 | 17.37 | 17.07 | 17.32 | 11,077,552 | +0.06(+0.36%) |