Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.89 | 15.92 | 15.92 | 15.92 | 725,367 | +0.03(+0.20%) |
Dec 30, 2013 | 15.92 | 16.02 | 15.73 | 15.89 | 487,433 | -0.04(-0.24%) |
Dec 27, 2013 | 15.89 | 16.04 | 15.82 | 15.92 | 878,844 | +0.15(+0.96%) |
Dec 26, 2013 | 15.83 | 15.92 | 15.76 | 15.77 | 730,250 | +0.01(+0.03%) |
Dec 24, 2013 | 15.77 | 15.86 | 15.64 | 15.77 | 811,090 | +0.07(+0.45%) |
Dec 23, 2013 | 15.61 | 15.71 | 15.44 | 15.70 | 1,133,699 | +0.13(+0.86%) |
Dec 20, 2013 | 15.50 | 15.73 | 15.34 | 15.56 | 2,115,639 | +0.04(+0.28%) |
Dec 19, 2013 | 15.81 | 15.81 | 15.43 | 15.52 | 960,741 | -0.27(-1.74%) |
Dec 18, 2013 | 15.49 | 15.80 | 15.24 | 15.79 | 931,479 | +0.38(+2.44%) |
Dec 17, 2013 | 15.62 | 15.65 | 15.36 | 15.42 | 1,077,623 | -0.15(-0.93%) |
Dec 16, 2013 | 15.59 | 15.77 | 15.55 | 15.56 | 870,109 | +0.08(+0.52%) |
Dec 13, 2013 | 15.23 | 15.50 | 15.08 | 15.48 | 991,965 | +0.28(+1.84%) |
Dec 12, 2013 | 15.12 | 15.31 | 15.11 | 15.20 | 1,156,394 | +0.10(+0.68%) |
Dec 11, 2013 | 15.46 | 15.52 | 14.98 | 15.10 | 1,306,751 | -0.32(-2.06%) |
Dec 10, 2013 | 15.62 | 15.80 | 15.38 | 15.42 | 920,051 | -0.27(-1.71%) |
Dec 09, 2013 | 15.43 | 15.79 | 15.34 | 15.69 | 1,263,404 | +0.28(+1.82%) |
Dec 06, 2013 | 15.36 | 15.47 | 15.24 | 15.41 | 944,443 | +0.25(+1.63%) |
Dec 05, 2013 | 15.05 | 15.26 | 15.01 | 15.16 | 797,771 | +0.04(+0.29%) |
Dec 04, 2013 | 15.09 | 15.33 | 14.99 | 15.12 | 1,208,479 | -0.03(-0.18%) |
Dec 03, 2013 | 15.21 | 15.30 | 15.09 | 15.14 | 1,074,015 | -0.14(-0.92%) |
Dec 02, 2013 | 15.65 | 15.76 | 15.23 | 15.28 | 697,135 | -0.39(-2.51%) |
Nov 29, 2013 | 15.84 | 15.87 | 15.66 | 15.68 | 403,192 | -0.08(-0.48%) |
Nov 27, 2013 | 15.35 | 15.77 | 15.35 | 15.75 | 761,722 | +0.41(+2.70%) |
Nov 26, 2013 | 15.28 | 15.43 | 15.20 | 15.34 | 1,215,592 | +0.02(+0.14%) |
Nov 25, 2013 | 15.38 | 15.43 | 15.21 | 15.31 | 463,800 | -0.04(-0.28%) |
Nov 22, 2013 | 15.30 | 15.39 | 15.14 | 15.36 | 598,467 | +0.04(+0.28%) |
Nov 21, 2013 | 15.27 | 15.36 | 15.13 | 15.31 | 835,416 | +0.13(+0.85%) |
Nov 20, 2013 | 15.21 | 15.34 | 15.02 | 15.19 | 861,576 | +0.05(+0.32%) |
Nov 19, 2013 | 15.39 | 15.48 | 15.05 | 15.14 | 1,347,244 | -0.26(-1.68%) |
Nov 18, 2013 | 15.60 | 15.76 | 15.32 | 15.40 | 967,177 | -0.15(-0.97%) |
Nov 15, 2013 | 15.58 | 15.58 | 15.43 | 15.55 | 908,616 | +0.02(+0.14%) |
Nov 14, 2013 | 15.51 | 15.61 | 15.31 | 15.52 | 672,547 | +0.02(+0.14%) |
Nov 13, 2013 | 15.24 | 15.52 | 15.24 | 15.50 | 761,758 | +0.13(+0.88%) |
Nov 12, 2013 | 15.28 | 15.44 | 15.26 | 15.37 | 1,158,312 | +0.08(+0.49%) |
Nov 11, 2013 | 15.13 | 15.32 | 15.06 | 15.29 | 872,827 | +0.08(+0.49%) |
Nov 08, 2013 | 15.13 | 15.32 | 15.08 | 15.22 | 1,401,747 | +0.09(+0.57%) |
Nov 07, 2013 | 15.35 | 15.43 | 15.10 | 15.13 | 2,304,180 | -0.15(-0.99%) |
Nov 06, 2013 | 15.51 | 15.55 | 15.08 | 15.28 | 2,982,879 | +0.07(+0.46%) |
Nov 05, 2013 | 15.83 | 17.09 | 14.58 | 15.21 | 8,054,573 | -3.18(-17.29%) |
Nov 04, 2013 | 17.93 | 18.50 | 17.89 | 18.39 | 1,705,126 | +0.61(+3.46%) |
Nov 01, 2013 | 17.60 | 17.85 | 17.43 | 17.78 | 1,243,335 | +0.18(+1.00%) |
Oct 31, 2013 | 17.82 | 17.89 | 17.60 | 17.60 | 1,207,010 | -0.18(-0.99%) |
Oct 30, 2013 | 18.20 | 18.44 | 17.67 | 17.78 | 764,075 | -0.39(-2.15%) |
Oct 29, 2013 | 17.71 | 18.19 | 17.62 | 18.17 | 1,245,225 | +0.48(+2.72%) |
Oct 28, 2013 | 17.85 | 17.96 | 17.65 | 17.69 | 774,655 | -0.19(-1.08%) |
Oct 25, 2013 | 17.61 | 17.94 | 17.48 | 17.88 | 840,894 | +0.33(+1.89%) |
Oct 24, 2013 | 17.59 | 17.65 | 17.48 | 17.55 | 603,200 | +0.04(+0.24%) |
Oct 23, 2013 | 17.42 | 17.58 | 17.32 | 17.51 | 625,887 | -0.06(-0.37%) |
Oct 22, 2013 | 17.55 | 17.69 | 17.42 | 17.57 | 859,987 | +0.11(+0.61%) |
Oct 21, 2013 | 17.76 | 17.82 | 17.45 | 17.46 | 933,176 | -0.20(-1.15%) |
Oct 18, 2013 | 17.40 | 17.68 | 17.21 | 17.67 | 1,124,940 | +0.43(+2.48%) |
Oct 17, 2013 | 17.01 | 17.28 | 17.01 | 17.24 | 1,214,911 | +0.12(+0.72%) |
Oct 16, 2013 | 17.47 | 17.47 | 16.99 | 17.12 | 1,395,803 | -0.12(-0.68%) |
Oct 15, 2013 | 17.61 | 17.68 | 17.13 | 17.23 | 1,775,270 | -0.87(-4.81%) |
Oct 14, 2013 | 17.65 | 18.12 | 17.65 | 18.10 | 798,049 | +0.28(+1.56%) |
Oct 11, 2013 | 17.48 | 17.83 | 17.40 | 17.83 | 684,349 | +0.27(+1.52%) |
Oct 10, 2013 | 17.24 | 17.56 | 17.16 | 17.56 | 993,897 | +0.63(+3.73%) |
Oct 09, 2013 | 16.94 | 17.15 | 16.79 | 16.93 | 858,638 | +0.06(+0.38%) |
Oct 08, 2013 | 16.99 | 17.09 | 16.70 | 16.86 | 1,157,994 | -0.10(-0.57%) |
Oct 07, 2013 | 17.06 | 17.26 | 16.96 | 16.96 | 733,757 | -0.34(-1.95%) |
Oct 04, 2013 | 16.87 | 17.32 | 16.78 | 17.30 | 704,689 | +0.47(+2.76%) |
Oct 03, 2013 | 17.17 | 17.22 | 16.73 | 16.83 | 894,932 | -0.41(-2.39%) |
Oct 02, 2013 | 17.15 | 17.46 | 17.09 | 17.24 | 710,475 | -0.06(-0.34%) |