Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.10 | 17.14 | 17.14 | 17.14 | 9,146,080 | +0.13(+0.78%) |
Dec 30, 2013 | 17.15 | 17.19 | 16.95 | 17.00 | 9,585,142 | -0.15(-0.85%) |
Dec 27, 2013 | 17.20 | 17.26 | 17.11 | 17.15 | 12,749,744 | -0.02(-0.11%) |
Dec 26, 2013 | 17.07 | 17.21 | 17.03 | 17.17 | 13,089,954 | +0.11(+0.65%) |
Dec 24, 2013 | 16.87 | 17.06 | 16.87 | 17.06 | 5,484,233 | +0.16(+0.94%) |
Dec 23, 2013 | 16.96 | 17.06 | 16.86 | 16.90 | 16,231,164 | +0.02(+0.09%) |
Dec 20, 2013 | 16.71 | 16.95 | 16.55 | 16.88 | 31,849,292 | +0.27(+1.63%) |
Dec 19, 2013 | 16.56 | 16.66 | 16.44 | 16.61 | 16,669,304 | +0.12(+0.71%) |
Dec 18, 2013 | 16.22 | 16.54 | 15.93 | 16.49 | 40,273,040 | +0.37(+2.29%) |
Dec 17, 2013 | 16.32 | 16.33 | 16.08 | 16.12 | 20,619,834 | -0.18(-1.11%) |
Dec 16, 2013 | 16.35 | 16.43 | 16.28 | 16.31 | 19,122,414 | +0.04(+0.23%) |
Dec 13, 2013 | 16.37 | 16.39 | 16.19 | 16.27 | 20,055,946 | +0.00(+0.00%) |
Dec 12, 2013 | 16.33 | 16.43 | 16.23 | 16.27 | 15,149,317 | -0.08(-0.47%) |
Dec 11, 2013 | 16.46 | 16.53 | 16.30 | 16.34 | 18,507,936 | -0.13(-0.81%) |
Dec 10, 2013 | 16.34 | 16.55 | 16.26 | 16.48 | 13,788,116 | +0.05(+0.29%) |
Dec 09, 2013 | 16.47 | 16.60 | 16.36 | 16.43 | 22,452,552 | +0.01(+0.06%) |
Dec 06, 2013 | 16.43 | 16.60 | 16.33 | 16.42 | 16,339,324 | +0.20(+1.21%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.19 | 16.22 | 15,056,821 | -0.07(-0.43%) |
Dec 04, 2013 | 16.29 | 16.54 | 16.19 | 16.29 | 18,484,586 | -0.02(-0.14%) |
Dec 03, 2013 | 16.55 | 16.59 | 16.23 | 16.32 | 16,976,406 | -0.28(-1.67%) |
Dec 02, 2013 | 16.66 | 16.87 | 16.56 | 16.59 | 14,811,630 | +0.01(+0.04%) |
Nov 29, 2013 | 16.66 | 16.75 | 16.57 | 16.59 | 8,295,575 | -0.07(-0.40%) |
Nov 27, 2013 | 16.71 | 16.74 | 16.57 | 16.65 | 10,174,669 | -0.04(-0.25%) |
Nov 26, 2013 | 16.70 | 16.82 | 16.68 | 16.69 | 13,536,878 | +0.03(+0.17%) |
Nov 25, 2013 | 16.83 | 16.84 | 16.59 | 16.67 | 17,802,810 | -0.07(-0.40%) |
Nov 22, 2013 | 16.82 | 16.84 | 16.64 | 16.73 | 15,630,403 | -0.10(-0.57%) |
Nov 21, 2013 | 16.63 | 16.83 | 16.51 | 16.83 | 17,765,550 | +0.29(+1.75%) |
Nov 20, 2013 | 16.84 | 16.88 | 16.51 | 16.54 | 18,647,964 | -0.09(-0.54%) |
Nov 19, 2013 | 16.58 | 16.70 | 16.49 | 16.63 | 18,438,936 | +0.04(+0.27%) |
Nov 18, 2013 | 16.52 | 16.85 | 16.50 | 16.58 | 26,777,752 | +0.05(+0.33%) |
Nov 15, 2013 | 16.29 | 16.55 | 16.29 | 16.53 | 25,196,198 | +0.20(+1.21%) |
Nov 14, 2013 | 15.99 | 16.39 | 15.95 | 16.33 | 35,110,528 | +0.43(+2.72%) |
Nov 13, 2013 | 15.60 | 15.92 | 15.54 | 15.90 | 21,387,002 | +0.23(+1.46%) |
Nov 12, 2013 | 15.82 | 15.87 | 15.58 | 15.67 | 17,343,694 | -0.19(-1.18%) |
Nov 11, 2013 | 15.89 | 15.93 | 15.72 | 15.86 | 14,186,175 | -0.08(-0.48%) |
Nov 08, 2013 | 15.20 | 16.10 | 15.13 | 15.93 | 39,313,452 | +0.81(+5.36%) |
Nov 07, 2013 | 15.29 | 15.52 | 15.11 | 15.12 | 17,710,788 | -0.12(-0.77%) |
Nov 06, 2013 | 15.26 | 15.39 | 15.12 | 15.24 | 19,578,124 | +0.05(+0.35%) |
Nov 05, 2013 | 15.16 | 15.24 | 15.08 | 15.19 | 14,010,161 | +0.00(+0.00%) |
Nov 04, 2013 | 14.99 | 15.19 | 14.95 | 15.19 | 19,851,988 | +0.24(+1.59%) |
Nov 01, 2013 | 14.98 | 15.11 | 14.88 | 14.95 | 20,539,590 | +0.00(+0.02%) |
Oct 31, 2013 | 14.93 | 15.26 | 14.85 | 14.95 | 32,160,628 | -0.53(-3.45%) |
Oct 30, 2013 | 15.58 | 15.61 | 15.35 | 15.48 | 13,738,852 | -0.06(-0.41%) |
Oct 29, 2013 | 15.39 | 15.56 | 15.36 | 15.55 | 15,345,565 | +0.19(+1.26%) |
Oct 28, 2013 | 15.37 | 15.41 | 15.25 | 15.35 | 14,851,808 | -0.01(-0.08%) |
Oct 25, 2013 | 15.39 | 15.50 | 15.32 | 15.37 | 15,494,787 | +0.02(+0.12%) |
Oct 24, 2013 | 15.26 | 15.37 | 15.14 | 15.35 | 17,208,310 | +0.10(+0.64%) |
Oct 23, 2013 | 15.44 | 15.47 | 15.15 | 15.25 | 18,345,860 | -0.28(-1.83%) |
Oct 22, 2013 | 15.69 | 15.74 | 15.48 | 15.53 | 17,265,656 | -0.13(-0.85%) |
Oct 21, 2013 | 15.65 | 15.68 | 15.54 | 15.67 | 10,930,108 | +0.04(+0.26%) |
Oct 18, 2013 | 15.65 | 15.69 | 15.42 | 15.63 | 15,920,505 | +0.05(+0.34%) |
Oct 17, 2013 | 15.49 | 15.67 | 15.41 | 15.57 | 18,789,724 | -0.01(-0.04%) |
Oct 16, 2013 | 15.43 | 15.66 | 15.36 | 15.58 | 15,952,102 | +0.30(+1.99%) |
Oct 15, 2013 | 15.35 | 15.46 | 15.26 | 15.27 | 12,443,486 | -0.10(-0.68%) |
Oct 14, 2013 | 15.29 | 15.45 | 15.15 | 15.38 | 13,028,866 | -0.02(-0.14%) |
Oct 11, 2013 | 15.15 | 15.40 | 15.10 | 15.40 | 16,095,760 | +0.20(+1.31%) |
Oct 10, 2013 | 14.90 | 15.20 | 14.89 | 15.20 | 17,072,388 | +0.55(+3.73%) |
Oct 09, 2013 | 14.70 | 14.73 | 14.46 | 14.66 | 19,149,248 | -0.02(-0.15%) |
Oct 08, 2013 | 14.81 | 14.88 | 14.62 | 14.68 | 17,282,806 | -0.15(-1.00%) |
Oct 07, 2013 | 14.90 | 14.96 | 14.74 | 14.83 | 11,789,437 | -0.24(-1.62%) |
Oct 04, 2013 | 14.86 | 15.08 | 14.79 | 15.07 | 17,453,602 | +0.24(+1.64%) |
Oct 03, 2013 | 14.84 | 14.89 | 14.57 | 14.83 | 18,903,826 | -0.06(-0.38%) |
Oct 02, 2013 | 14.85 | 14.89 | 14.67 | 14.88 | 22,136,988 | -0.10(-0.70%) |