Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.25 | 15.12 | 15.12 | 15.12 | 798,906 | -0.07(-0.46%) |
Dec 30, 2013 | 15.03 | 15.33 | 14.95 | 15.19 | 2,122,832 | +0.17(+1.13%) |
Dec 27, 2013 | 15.00 | 15.07 | 14.86 | 15.02 | 1,051,034 | +0.05(+0.33%) |
Dec 26, 2013 | 14.97 | 15.05 | 14.90 | 14.97 | 566,127 | -0.01(-0.05%) |
Dec 24, 2013 | 14.93 | 15.06 | 14.90 | 14.98 | 1,077,979 | +0.08(+0.57%) |
Dec 23, 2013 | 15.27 | 15.28 | 14.86 | 14.89 | 1,979,494 | -0.29(-1.90%) |
Dec 20, 2013 | 15.29 | 15.36 | 15.18 | 15.18 | 4,677,984 | -0.15(-0.96%) |
Dec 19, 2013 | 15.55 | 15.56 | 15.22 | 15.33 | 1,435,476 | -0.23(-1.49%) |
Dec 18, 2013 | 15.40 | 15.57 | 15.08 | 15.56 | 1,415,511 | +0.14(+0.91%) |
Dec 17, 2013 | 15.28 | 15.43 | 15.14 | 15.42 | 1,357,512 | +0.13(+0.88%) |
Dec 16, 2013 | 15.30 | 15.38 | 15.17 | 15.29 | 856,892 | +0.11(+0.74%) |
Dec 13, 2013 | 15.14 | 15.24 | 15.08 | 15.17 | 1,286,386 | +0.03(+0.19%) |
Dec 12, 2013 | 15.11 | 15.25 | 15.08 | 15.14 | 1,114,329 | +0.00(+0.00%) |
Dec 11, 2013 | 15.36 | 15.38 | 15.12 | 15.14 | 1,427,109 | -0.19(-1.24%) |
Dec 10, 2013 | 15.53 | 15.57 | 15.28 | 15.34 | 1,531,661 | -0.26(-1.67%) |
Dec 09, 2013 | 15.68 | 15.75 | 15.50 | 15.60 | 1,293,869 | -0.09(-0.58%) |
Dec 06, 2013 | 15.40 | 15.71 | 15.40 | 15.69 | 1,451,956 | +0.39(+2.58%) |
Dec 05, 2013 | 15.14 | 15.35 | 15.03 | 15.29 | 1,585,761 | +0.15(+1.02%) |
Dec 04, 2013 | 15.16 | 15.33 | 15.03 | 15.14 | 1,109,497 | -0.10(-0.64%) |
Dec 03, 2013 | 15.12 | 15.36 | 15.08 | 15.23 | 1,825,385 | +0.04(+0.28%) |
Dec 02, 2013 | 15.19 | 15.30 | 15.06 | 15.19 | 1,319,108 | -0.03(-0.18%) |
Nov 29, 2013 | 15.33 | 15.41 | 15.20 | 15.22 | 466,236 | -0.14(-0.91%) |
Nov 27, 2013 | 15.35 | 15.44 | 15.18 | 15.36 | 1,116,215 | +0.01(+0.09%) |
Nov 26, 2013 | 15.42 | 15.44 | 15.16 | 15.35 | 1,649,152 | -0.04(-0.27%) |
Nov 25, 2013 | 15.68 | 15.68 | 15.36 | 15.39 | 1,667,619 | -0.22(-1.44%) |
Nov 22, 2013 | 15.52 | 15.72 | 15.51 | 15.61 | 1,760,216 | +0.07(+0.45%) |
Nov 21, 2013 | 15.35 | 15.57 | 15.35 | 15.54 | 2,959,117 | +0.27(+1.74%) |
Nov 20, 2013 | 15.07 | 15.44 | 15.07 | 15.28 | 3,365,151 | +0.21(+1.39%) |
Nov 19, 2013 | 15.29 | 15.29 | 15.00 | 15.07 | 3,664,826 | -0.27(-1.78%) |
Nov 18, 2013 | 15.70 | 15.72 | 15.21 | 15.34 | 3,911,624 | -0.35(-2.23%) |
Nov 15, 2013 | 15.58 | 15.72 | 15.41 | 15.69 | 1,781,534 | +0.15(+0.95%) |
Nov 14, 2013 | 15.54 | 15.61 | 15.41 | 15.54 | 2,058,491 | -0.06(-0.40%) |
Nov 13, 2013 | 15.62 | 15.70 | 15.46 | 15.61 | 1,838,772 | -0.05(-0.31%) |
Nov 12, 2013 | 15.63 | 15.72 | 15.48 | 15.65 | 1,236,742 | -0.02(-0.13%) |
Nov 11, 2013 | 15.94 | 16.01 | 15.66 | 15.68 | 1,508,994 | -0.26(-1.63%) |
Nov 08, 2013 | 15.60 | 15.98 | 15.44 | 15.94 | 2,945,879 | +0.34(+2.16%) |
Nov 07, 2013 | 15.42 | 15.82 | 14.42 | 15.60 | 10,484,357 | -1.89(-10.81%) |
Nov 06, 2013 | 17.55 | 17.60 | 17.40 | 17.49 | 1,373,929 | -0.06(-0.32%) |
Nov 05, 2013 | 17.41 | 17.59 | 17.32 | 17.55 | 1,415,238 | +0.12(+0.68%) |
Nov 04, 2013 | 17.51 | 17.55 | 17.37 | 17.43 | 1,474,391 | -0.01(-0.08%) |
Nov 01, 2013 | 17.74 | 17.90 | 17.35 | 17.44 | 2,165,261 | -0.31(-1.74%) |
Oct 31, 2013 | 17.67 | 17.85 | 17.57 | 17.75 | 1,661,910 | +0.09(+0.52%) |
Oct 30, 2013 | 17.78 | 17.78 | 17.57 | 17.66 | 1,207,747 | -0.13(-0.71%) |
Oct 29, 2013 | 17.64 | 17.98 | 17.62 | 17.78 | 2,463,260 | +0.24(+1.36%) |
Oct 28, 2013 | 17.09 | 17.64 | 17.08 | 17.55 | 2,735,233 | +0.49(+2.88%) |
Oct 25, 2013 | 16.94 | 17.06 | 16.84 | 17.06 | 960,496 | +0.15(+0.87%) |
Oct 24, 2013 | 17.02 | 17.08 | 16.86 | 16.91 | 1,243,949 | -0.05(-0.29%) |
Oct 23, 2013 | 16.99 | 17.13 | 16.92 | 16.96 | 1,088,028 | -0.05(-0.29%) |
Oct 22, 2013 | 16.81 | 17.05 | 16.79 | 17.01 | 828,942 | +0.23(+1.38%) |
Oct 21, 2013 | 16.84 | 16.84 | 16.57 | 16.78 | 1,015,235 | -0.08(-0.50%) |
Oct 18, 2013 | 16.83 | 16.87 | 16.66 | 16.86 | 2,130,906 | +0.06(+0.38%) |
Oct 17, 2013 | 16.24 | 16.81 | 16.23 | 16.80 | 2,538,120 | +0.54(+3.32%) |
Oct 16, 2013 | 16.15 | 16.31 | 16.04 | 16.26 | 1,131,887 | +0.13(+0.78%) |
Oct 15, 2013 | 15.97 | 16.17 | 15.82 | 16.13 | 1,886,537 | +0.15(+0.96%) |
Oct 14, 2013 | 15.86 | 15.99 | 15.82 | 15.98 | 919,241 | +0.00(+0.00%) |
Oct 11, 2013 | 15.82 | 15.98 | 15.73 | 15.98 | 865,952 | +0.08(+0.48%) |
Oct 10, 2013 | 15.62 | 15.95 | 15.57 | 15.90 | 1,721,822 | +0.37(+2.39%) |
Oct 09, 2013 | 15.39 | 15.55 | 15.19 | 15.53 | 1,974,782 | +0.14(+0.91%) |
Oct 08, 2013 | 15.25 | 15.57 | 15.19 | 15.39 | 2,449,299 | +0.12(+0.78%) |
Oct 07, 2013 | 15.00 | 15.36 | 14.88 | 15.27 | 1,416,543 | +0.18(+1.16%) |
Oct 04, 2013 | 15.15 | 15.23 | 15.05 | 15.09 | 1,355,011 | -0.08(-0.51%) |
Oct 03, 2013 | 15.01 | 15.20 | 14.87 | 15.17 | 2,434,494 | +0.15(+1.03%) |
Oct 02, 2013 | 15.00 | 15.08 | 14.83 | 15.02 | 1,270,055 | -0.12(-0.79%) |