Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.81 | 17.80 | 17.80 | 17.80 | 4,184,132 | +0.03(+0.18%) |
Dec 30, 2013 | 17.51 | 17.89 | 17.45 | 17.77 | 6,931,010 | +0.24(+1.40%) |
Dec 27, 2013 | 17.30 | 17.59 | 17.27 | 17.52 | 4,625,158 | +0.24(+1.41%) |
Dec 26, 2013 | 17.24 | 17.35 | 17.19 | 17.28 | 3,724,973 | +0.08(+0.46%) |
Dec 24, 2013 | 16.93 | 17.26 | 16.93 | 17.20 | 3,465,768 | +0.10(+0.60%) |
Dec 23, 2013 | 17.22 | 17.29 | 17.06 | 17.10 | 7,620,056 | -0.07(-0.41%) |
Dec 20, 2013 | 16.79 | 17.20 | 16.75 | 17.17 | 15,024,113 | +0.45(+2.69%) |
Dec 19, 2013 | 16.74 | 16.89 | 16.70 | 16.72 | 8,744,707 | -0.07(-0.42%) |
Dec 18, 2013 | 16.50 | 16.80 | 16.33 | 16.79 | 10,850,427 | +0.26(+1.57%) |
Dec 17, 2013 | 16.57 | 16.81 | 16.52 | 16.53 | 7,058,514 | -0.06(-0.38%) |
Dec 16, 2013 | 16.47 | 16.67 | 16.37 | 16.59 | 8,343,020 | +0.29(+1.79%) |
Dec 13, 2013 | 16.39 | 16.46 | 16.22 | 16.30 | 7,655,631 | +0.02(+0.14%) |
Dec 12, 2013 | 16.76 | 16.80 | 16.22 | 16.28 | 13,337,401 | -0.54(-3.19%) |
Dec 11, 2013 | 17.01 | 17.20 | 16.78 | 16.81 | 9,314,842 | -0.21(-1.25%) |
Dec 10, 2013 | 17.03 | 17.28 | 16.86 | 17.03 | 9,761,350 | -0.07(-0.42%) |
Dec 09, 2013 | 17.10 | 17.36 | 17.05 | 17.10 | 14,295,010 | +0.01(+0.05%) |
Dec 06, 2013 | 16.95 | 17.17 | 16.77 | 17.09 | 20,399,074 | +0.25(+1.50%) |
Dec 05, 2013 | 16.47 | 16.93 | 16.39 | 16.84 | 15,432,885 | +0.40(+2.45%) |
Dec 04, 2013 | 15.95 | 16.47 | 15.93 | 16.43 | 13,562,547 | +0.37(+2.31%) |
Dec 03, 2013 | 15.95 | 16.20 | 15.90 | 16.06 | 13,237,677 | +0.05(+0.30%) |
Dec 02, 2013 | 15.98 | 16.09 | 15.86 | 16.02 | 6,282,466 | +0.03(+0.20%) |
Nov 29, 2013 | 16.04 | 16.13 | 15.98 | 15.98 | 3,311,176 | -0.06(-0.34%) |
Nov 27, 2013 | 16.01 | 16.13 | 15.97 | 16.04 | 10,901,094 | +0.12(+0.74%) |
Nov 26, 2013 | 16.16 | 16.20 | 15.91 | 15.92 | 12,971,496 | -0.24(-1.46%) |
Nov 25, 2013 | 16.25 | 16.25 | 15.91 | 16.16 | 10,146,685 | -0.06(-0.34%) |
Nov 22, 2013 | 15.90 | 16.34 | 15.85 | 16.21 | 13,829,698 | +0.34(+2.14%) |
Nov 21, 2013 | 15.73 | 15.90 | 15.60 | 15.87 | 12,884,848 | +0.18(+1.16%) |
Nov 20, 2013 | 15.37 | 15.78 | 15.35 | 15.69 | 15,524,117 | +0.39(+2.58%) |
Nov 19, 2013 | 15.42 | 15.44 | 15.16 | 15.30 | 17,989,334 | -0.15(-0.97%) |
Nov 18, 2013 | 15.66 | 15.68 | 15.42 | 15.45 | 6,758,010 | -0.20(-1.26%) |
Nov 15, 2013 | 15.33 | 15.86 | 15.30 | 15.65 | 19,328,450 | +0.35(+2.27%) |
Nov 14, 2013 | 14.68 | 15.31 | 14.67 | 15.30 | 17,875,098 | +0.09(+0.57%) |
Nov 13, 2013 | 15.35 | 15.42 | 15.11 | 15.21 | 10,149,523 | -0.24(-1.58%) |
Nov 12, 2013 | 15.03 | 15.50 | 15.01 | 15.46 | 7,245,716 | +0.42(+2.78%) |
Nov 11, 2013 | 15.20 | 15.22 | 14.86 | 15.04 | 6,949,131 | -0.16(-1.04%) |
Nov 08, 2013 | 14.74 | 15.20 | 14.70 | 15.20 | 7,228,103 | +0.47(+3.16%) |
Nov 07, 2013 | 14.76 | 14.86 | 14.67 | 14.73 | 8,489,833 | -0.02(-0.16%) |
Nov 06, 2013 | 14.65 | 14.79 | 14.60 | 14.75 | 5,045,356 | +0.12(+0.81%) |
Nov 05, 2013 | 14.53 | 14.75 | 14.50 | 14.64 | 4,551,195 | +0.07(+0.49%) |
Nov 04, 2013 | 14.64 | 14.77 | 14.53 | 14.56 | 5,821,520 | -0.01(-0.05%) |
Nov 01, 2013 | 14.73 | 14.77 | 14.48 | 14.57 | 5,676,115 | -0.13(-0.86%) |
Oct 31, 2013 | 14.71 | 14.79 | 14.64 | 14.70 | 5,820,191 | -0.03(-0.21%) |
Oct 30, 2013 | 15.01 | 15.10 | 14.65 | 14.73 | 6,555,911 | -0.25(-1.68%) |
Oct 29, 2013 | 14.97 | 15.08 | 14.90 | 14.98 | 5,282,653 | +0.12(+0.80%) |
Oct 28, 2013 | 14.75 | 14.92 | 14.68 | 14.86 | 8,661,346 | +0.12(+0.80%) |
Oct 25, 2013 | 14.79 | 14.92 | 14.63 | 14.75 | 10,861,519 | +0.09(+0.59%) |
Oct 24, 2013 | 15.01 | 15.12 | 14.60 | 14.66 | 16,912,556 | -0.36(-2.41%) |
Oct 23, 2013 | 15.85 | 15.88 | 14.98 | 15.02 | 23,899,822 | -1.03(-6.43%) |
Oct 22, 2013 | 16.04 | 16.88 | 15.98 | 16.06 | 15,448,825 | -0.39(-2.35%) |
Oct 21, 2013 | 16.39 | 16.50 | 16.32 | 16.44 | 4,239,231 | +0.02(+0.14%) |
Oct 18, 2013 | 16.51 | 16.52 | 16.28 | 16.42 | 5,494,950 | +0.11(+0.68%) |
Oct 17, 2013 | 16.46 | 16.48 | 16.20 | 16.31 | 5,991,758 | -0.28(-1.66%) |
Oct 16, 2013 | 16.24 | 16.68 | 16.23 | 16.58 | 10,409,132 | +0.76(+4.78%) |
Oct 15, 2013 | 16.18 | 16.24 | 15.81 | 15.83 | 4,455,072 | -0.43(-2.62%) |
Oct 14, 2013 | 15.83 | 16.25 | 15.79 | 16.25 | 3,812,443 | +0.34(+2.13%) |
Oct 11, 2013 | 15.73 | 16.01 | 15.72 | 15.91 | 5,301,380 | +0.13(+0.85%) |
Oct 10, 2013 | 15.94 | 16.02 | 15.72 | 15.78 | 9,170,731 | +0.00(+0.00%) |
Oct 09, 2013 | 16.15 | 16.21 | 15.41 | 15.78 | 8,422,385 | -0.29(-1.82%) |
Oct 08, 2013 | 16.21 | 16.38 | 15.90 | 16.07 | 6,050,745 | -0.14(-0.88%) |
Oct 07, 2013 | 16.29 | 16.44 | 16.19 | 16.21 | 4,510,027 | -0.23(-1.39%) |
Oct 04, 2013 | 15.87 | 16.54 | 15.82 | 16.44 | 7,132,416 | +0.57(+3.58%) |
Oct 03, 2013 | 15.84 | 16.11 | 15.72 | 15.87 | 6,960,737 | -0.04(-0.25%) |
Oct 02, 2013 | 15.76 | 16.01 | 15.75 | 15.91 | 4,874,722 | +0.02(+0.15%) |