Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.71 | 17.84 | 17.84 | 17.84 | 3,750,800 | +0.12(+0.68%) |
Dec 30, 2013 | 17.75 | 17.87 | 17.66 | 17.72 | 4,091,438 | -0.03(-0.17%) |
Dec 27, 2013 | 17.57 | 17.78 | 17.53 | 17.75 | 3,810,744 | +0.42(+2.42%) |
Dec 26, 2013 | 17.35 | 17.44 | 17.29 | 17.33 | 3,214,483 | +0.01(+0.06%) |
Dec 24, 2013 | 17.03 | 17.37 | 17.03 | 17.32 | 1,592,302 | +0.29(+1.70%) |
Dec 23, 2013 | 16.99 | 17.11 | 16.92 | 17.03 | 2,820,308 | +0.19(+1.13%) |
Dec 20, 2013 | 16.94 | 16.99 | 16.84 | 16.84 | 3,837,100 | +0.06(+0.36%) |
Dec 19, 2013 | 16.51 | 16.80 | 16.44 | 16.78 | 7,637,921 | +0.24(+1.45%) |
Dec 18, 2013 | 16.37 | 16.66 | 16.23 | 16.54 | 4,427,265 | +0.31(+1.91%) |
Dec 17, 2013 | 16.20 | 16.32 | 16.12 | 16.23 | 3,509,306 | +0.03(+0.19%) |
Dec 16, 2013 | 16.27 | 16.33 | 16.08 | 16.20 | 6,401,119 | -0.27(-1.64%) |
Dec 13, 2013 | 16.45 | 16.59 | 16.40 | 16.47 | 5,385,235 | +0.12(+0.73%) |
Dec 12, 2013 | 16.60 | 16.61 | 16.31 | 16.35 | 4,948,588 | -0.21(-1.27%) |
Dec 11, 2013 | 17.02 | 17.05 | 16.55 | 16.56 | 4,960,690 | -0.38(-2.24%) |
Dec 10, 2013 | 17.02 | 17.07 | 16.86 | 16.94 | 2,324,913 | -0.07(-0.41%) |
Dec 09, 2013 | 16.91 | 17.06 | 16.89 | 17.01 | 2,478,004 | +0.16(+0.95%) |
Dec 06, 2013 | 17.00 | 17.04 | 16.79 | 16.85 | 4,183,703 | +0.04(+0.24%) |
Dec 05, 2013 | 17.05 | 17.06 | 16.78 | 16.81 | 4,209,811 | -0.26(-1.52%) |
Dec 04, 2013 | 16.82 | 17.09 | 16.80 | 17.07 | 3,459,411 | +0.18(+1.07%) |
Dec 03, 2013 | 17.01 | 17.05 | 16.78 | 16.89 | 3,863,860 | -0.40(-2.31%) |
Dec 02, 2013 | 17.49 | 17.49 | 17.25 | 17.29 | 5,216,835 | +0.12(+0.70%) |
Nov 29, 2013 | 17.32 | 17.41 | 17.10 | 17.17 | 4,006,427 | +0.21(+1.24%) |
Nov 27, 2013 | 16.95 | 17.06 | 16.90 | 16.96 | 2,995,889 | +0.28(+1.68%) |
Nov 26, 2013 | 16.67 | 16.75 | 16.58 | 16.68 | 3,140,700 | -0.06(-0.36%) |
Nov 25, 2013 | 16.79 | 16.84 | 16.68 | 16.74 | 2,715,675 | -0.20(-1.18%) |
Nov 22, 2013 | 17.00 | 17.04 | 16.86 | 16.94 | 3,883,368 | +0.07(+0.41%) |
Nov 21, 2013 | 16.91 | 16.91 | 16.78 | 16.87 | 3,050,090 | +0.05(+0.30%) |
Nov 20, 2013 | 17.07 | 17.09 | 16.75 | 16.82 | 4,767,324 | +0.02(+0.12%) |
Nov 19, 2013 | 16.80 | 16.93 | 16.70 | 16.80 | 4,521,720 | +0.10(+0.60%) |
Nov 18, 2013 | 17.00 | 17.00 | 16.67 | 16.70 | 4,327,215 | -0.21(-1.24%) |
Nov 15, 2013 | 16.87 | 16.94 | 16.76 | 16.91 | 4,381,863 | +0.10(+0.59%) |
Nov 14, 2013 | 16.67 | 16.89 | 16.60 | 16.81 | 4,653,269 | -0.06(-0.36%) |
Nov 12, 2013 | 16.96 | 16.98 | 16.70 | 16.87 | 5,009,359 | -0.29(-1.69%) |
Nov 11, 2013 | 17.21 | 17.30 | 17.14 | 17.16 | 3,991,589 | -0.08(-0.46%) |
Nov 08, 2013 | 16.97 | 17.30 | 16.90 | 17.24 | 7,361,243 | +0.65(+3.92%) |
Nov 07, 2013 | 16.93 | 17.13 | 16.51 | 16.59 | 9,942,524 | +0.41(+2.53%) |
Nov 06, 2013 | 16.19 | 16.29 | 16.10 | 16.18 | 3,536,212 | -0.02(-0.12%) |
Nov 05, 2013 | 16.11 | 16.31 | 15.96 | 16.20 | 5,536,192 | -0.08(-0.49%) |
Nov 04, 2013 | 16.06 | 16.29 | 16.05 | 16.28 | 7,303,990 | +0.46(+2.91%) |
Nov 01, 2013 | 15.70 | 15.87 | 15.60 | 15.82 | 4,748,527 | +0.06(+0.38%) |
Oct 31, 2013 | 15.79 | 15.91 | 15.69 | 15.76 | 4,877,897 | -0.04(-0.25%) |
Oct 30, 2013 | 15.84 | 15.93 | 15.70 | 15.80 | 5,274,603 | -0.02(-0.13%) |
Oct 29, 2013 | 15.74 | 15.82 | 15.54 | 15.82 | 6,469,641 | +0.19(+1.22%) |
Oct 28, 2013 | 15.77 | 15.79 | 15.50 | 15.63 | 5,026,282 | -0.54(-3.34%) |
Oct 25, 2013 | 16.13 | 16.20 | 16.02 | 16.17 | 3,048,823 | +0.03(+0.19%) |
Oct 24, 2013 | 16.12 | 16.23 | 16.08 | 16.14 | 5,396,095 | +0.21(+1.32%) |
Oct 23, 2013 | 15.90 | 16.04 | 15.77 | 15.93 | 4,343,474 | -0.15(-0.93%) |
Oct 22, 2013 | 16.00 | 16.15 | 15.94 | 16.08 | 5,699,747 | -0.06(-0.37%) |
Oct 21, 2013 | 16.45 | 16.50 | 15.98 | 16.14 | 7,425,314 | +0.20(+1.25%) |
Oct 18, 2013 | 15.94 | 16.02 | 15.91 | 15.94 | 3,423,337 | -0.06(-0.38%) |
Oct 17, 2013 | 15.73 | 16.00 | 15.71 | 16.00 | 4,841,951 | +0.14(+0.88%) |
Oct 16, 2013 | 15.85 | 15.95 | 15.78 | 15.86 | 5,193,979 | +0.03(+0.19%) |
Oct 15, 2013 | 15.70 | 15.90 | 15.68 | 15.83 | 10,018,012 | +0.47(+3.06%) |
Oct 14, 2013 | 15.26 | 15.42 | 15.20 | 15.36 | 6,338,141 | +0.45(+3.02%) |
Oct 11, 2013 | 14.72 | 14.93 | 14.72 | 14.91 | 4,486,122 | +0.21(+1.43%) |
Oct 10, 2013 | 14.48 | 14.77 | 14.46 | 14.70 | 7,246,984 | +0.60(+4.26%) |
Oct 09, 2013 | 14.18 | 14.19 | 13.98 | 14.10 | 4,251,575 | +0.02(+0.14%) |
Oct 08, 2013 | 14.30 | 14.33 | 14.05 | 14.08 | 3,892,284 | -0.16(-1.12%) |
Oct 07, 2013 | 14.04 | 14.34 | 14.03 | 14.24 | 2,605,167 | +0.06(+0.42%) |
Oct 04, 2013 | 14.05 | 14.19 | 14.02 | 14.18 | 3,143,578 | +0.13(+0.93%) |
Oct 03, 2013 | 14.20 | 14.26 | 14.01 | 14.05 | 3,375,438 | -0.22(-1.54%) |
Oct 02, 2013 | 14.01 | 14.27 | 13.86 | 14.27 | 5,563,804 | +0.39(+2.81%) |