Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.41 | 15.27 | 15.27 | 15.27 | 790,635 | -0.07(-0.46%) |
Dec 30, 2013 | 15.19 | 15.49 | 15.11 | 15.35 | 2,100,853 | +0.17(+1.12%) |
Dec 27, 2013 | 15.16 | 15.23 | 15.01 | 15.18 | 1,040,152 | +0.05(+0.33%) |
Dec 26, 2013 | 15.13 | 15.20 | 15.05 | 15.13 | 560,265 | -0.01(-0.05%) |
Dec 24, 2013 | 15.09 | 15.22 | 15.05 | 15.13 | 1,066,817 | +0.09(+0.57%) |
Dec 23, 2013 | 15.43 | 15.44 | 15.01 | 15.05 | 1,958,998 | -0.29(-1.90%) |
Dec 20, 2013 | 15.45 | 15.52 | 15.34 | 15.34 | 4,629,549 | -0.15(-0.96%) |
Dec 19, 2013 | 15.72 | 15.72 | 15.38 | 15.49 | 1,420,613 | -0.23(-1.49%) |
Dec 18, 2013 | 15.56 | 15.73 | 15.24 | 15.72 | 1,400,855 | +0.14(+0.91%) |
Dec 17, 2013 | 15.44 | 15.59 | 15.30 | 15.58 | 1,343,457 | +0.14(+0.88%) |
Dec 16, 2013 | 15.46 | 15.54 | 15.33 | 15.45 | 848,020 | +0.11(+0.74%) |
Dec 13, 2013 | 15.30 | 15.40 | 15.24 | 15.33 | 1,273,067 | +0.03(+0.19%) |
Dec 12, 2013 | 15.27 | 15.41 | 15.24 | 15.30 | 1,102,792 | +0.00(+0.00%) |
Dec 11, 2013 | 15.52 | 15.55 | 15.28 | 15.30 | 1,412,333 | -0.19(-1.24%) |
Dec 10, 2013 | 15.69 | 15.74 | 15.44 | 15.50 | 1,515,803 | -0.26(-1.67%) |
Dec 09, 2013 | 15.84 | 15.92 | 15.66 | 15.76 | 1,280,473 | -0.09(-0.58%) |
Dec 06, 2013 | 15.56 | 15.87 | 15.56 | 15.85 | 1,436,923 | +0.40(+2.58%) |
Dec 05, 2013 | 15.30 | 15.51 | 15.19 | 15.45 | 1,569,342 | +0.16(+1.02%) |
Dec 04, 2013 | 15.32 | 15.49 | 15.19 | 15.30 | 1,098,010 | -0.10(-0.64%) |
Dec 03, 2013 | 15.27 | 15.52 | 15.24 | 15.39 | 1,806,485 | +0.04(+0.28%) |
Dec 02, 2013 | 15.34 | 15.46 | 15.22 | 15.35 | 1,305,450 | -0.03(-0.18%) |
Nov 29, 2013 | 15.49 | 15.57 | 15.36 | 15.38 | 461,409 | -0.14(-0.91%) |
Nov 27, 2013 | 15.51 | 15.60 | 15.34 | 15.52 | 1,104,658 | +0.01(+0.09%) |
Nov 26, 2013 | 15.58 | 15.60 | 15.32 | 15.51 | 1,632,077 | -0.04(-0.27%) |
Nov 25, 2013 | 15.85 | 15.85 | 15.52 | 15.55 | 1,650,353 | -0.23(-1.44%) |
Nov 22, 2013 | 15.68 | 15.88 | 15.67 | 15.78 | 1,741,991 | +0.07(+0.45%) |
Nov 21, 2013 | 15.51 | 15.73 | 15.51 | 15.71 | 2,928,479 | +0.27(+1.74%) |
Nov 20, 2013 | 15.22 | 15.60 | 15.22 | 15.44 | 3,330,309 | +0.21(+1.39%) |
Nov 19, 2013 | 15.45 | 15.45 | 15.15 | 15.22 | 3,626,882 | -0.28(-1.78%) |
Nov 18, 2013 | 15.87 | 15.89 | 15.37 | 15.50 | 3,871,124 | -0.35(-2.23%) |
Nov 15, 2013 | 15.74 | 15.88 | 15.57 | 15.85 | 1,763,088 | +0.15(+0.95%) |
Nov 14, 2013 | 15.71 | 15.78 | 15.57 | 15.71 | 2,037,178 | -0.06(-0.40%) |
Nov 13, 2013 | 15.78 | 15.86 | 15.62 | 15.77 | 1,819,734 | -0.05(-0.31%) |
Nov 12, 2013 | 15.79 | 15.89 | 15.64 | 15.82 | 1,223,937 | -0.02(-0.13%) |
Nov 11, 2013 | 16.11 | 16.17 | 15.83 | 15.84 | 1,493,371 | -0.26(-1.63%) |
Nov 08, 2013 | 15.76 | 16.14 | 15.61 | 16.10 | 2,915,378 | +0.34(+2.16%) |
Nov 07, 2013 | 15.58 | 15.99 | 14.57 | 15.76 | 10,375,805 | -1.91(-10.81%) |
Nov 06, 2013 | 17.74 | 17.79 | 17.58 | 17.67 | 1,359,703 | -0.06(-0.32%) |
Nov 05, 2013 | 17.59 | 17.77 | 17.50 | 17.73 | 1,400,585 | +0.12(+0.68%) |
Nov 04, 2013 | 17.69 | 17.73 | 17.55 | 17.61 | 1,459,125 | -0.01(-0.08%) |
Nov 01, 2013 | 17.93 | 18.09 | 17.53 | 17.62 | 2,142,843 | -0.31(-1.74%) |
Oct 31, 2013 | 17.85 | 18.03 | 17.75 | 17.93 | 1,644,703 | +0.09(+0.52%) |
Oct 30, 2013 | 17.96 | 17.97 | 17.76 | 17.84 | 1,195,243 | -0.13(-0.71%) |
Oct 29, 2013 | 17.83 | 18.17 | 17.81 | 17.97 | 2,437,756 | +0.24(+1.36%) |
Oct 28, 2013 | 17.27 | 17.83 | 17.26 | 17.73 | 2,706,913 | +0.50(+2.87%) |
Oct 25, 2013 | 17.12 | 17.24 | 17.01 | 17.23 | 950,551 | +0.15(+0.87%) |
Oct 24, 2013 | 17.20 | 17.26 | 17.04 | 17.09 | 1,231,069 | -0.05(-0.29%) |
Oct 23, 2013 | 17.16 | 17.31 | 17.09 | 17.14 | 1,076,763 | -0.05(-0.29%) |
Oct 22, 2013 | 16.99 | 17.23 | 16.97 | 17.18 | 820,360 | +0.23(+1.38%) |
Oct 21, 2013 | 17.01 | 17.01 | 16.75 | 16.95 | 1,004,724 | -0.08(-0.50%) |
Oct 18, 2013 | 17.01 | 17.04 | 16.84 | 17.04 | 2,108,843 | +0.06(+0.38%) |
Oct 17, 2013 | 16.41 | 16.99 | 16.40 | 16.97 | 2,511,841 | +0.55(+3.32%) |
Oct 16, 2013 | 16.31 | 16.48 | 16.21 | 16.43 | 1,120,168 | +0.13(+0.78%) |
Oct 15, 2013 | 16.14 | 16.34 | 15.98 | 16.30 | 1,867,004 | +0.16(+0.96%) |
Oct 14, 2013 | 16.02 | 16.16 | 15.99 | 16.14 | 909,723 | +0.00(+0.00%) |
Oct 11, 2013 | 15.99 | 16.15 | 15.90 | 16.14 | 856,986 | +0.08(+0.48%) |
Oct 10, 2013 | 15.78 | 16.12 | 15.73 | 16.07 | 1,703,995 | +0.38(+2.39%) |
Oct 09, 2013 | 15.55 | 15.71 | 15.34 | 15.69 | 1,954,336 | +0.14(+0.91%) |
Oct 08, 2013 | 15.41 | 15.73 | 15.34 | 15.55 | 2,423,940 | +0.12(+0.78%) |
Oct 07, 2013 | 15.15 | 15.53 | 15.03 | 15.43 | 1,401,877 | +0.18(+1.16%) |
Oct 04, 2013 | 15.31 | 15.39 | 15.21 | 15.25 | 1,340,981 | -0.08(-0.51%) |
Oct 03, 2013 | 15.17 | 15.36 | 15.02 | 15.33 | 2,409,288 | +0.16(+1.03%) |
Oct 02, 2013 | 15.16 | 15.24 | 14.98 | 15.17 | 1,256,905 | -0.12(-0.79%) |