Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.31 | 16.31 | 16.31 | 0 | +0.11(+0.67%) | |
Dec 30, 2013 | 16.11 | 16.22 | 16.10 | 16.20 | 5,730,158 | +0.07(+0.41%) |
Dec 27, 2013 | 16.12 | 16.20 | 16.07 | 16.13 | 5,114,906 | +0.02(+0.13%) |
Dec 26, 2013 | 16.13 | 16.15 | 16.04 | 16.11 | 6,199,804 | -0.03(-0.17%) |
Dec 24, 2013 | 16.09 | 16.18 | 16.01 | 16.14 | 5,468,190 | +0.01(+0.04%) |
Dec 23, 2013 | 16.24 | 16.26 | 16.11 | 16.13 | 9,455,670 | -0.02(-0.14%) |
Dec 20, 2013 | 15.96 | 16.27 | 15.95 | 16.15 | 20,753,394 | +0.21(+1.30%) |
Dec 19, 2013 | 15.86 | 15.99 | 15.69 | 15.95 | 11,252,895 | +0.01(+0.06%) |
Dec 18, 2013 | 15.78 | 15.98 | 15.52 | 15.94 | 17,321,146 | +0.20(+1.27%) |
Dec 17, 2013 | 15.71 | 15.84 | 15.69 | 15.74 | 10,696,844 | -0.04(-0.28%) |
Dec 16, 2013 | 15.85 | 15.96 | 15.74 | 15.78 | 11,228,011 | +0.03(+0.18%) |
Dec 13, 2013 | 15.78 | 15.84 | 15.67 | 15.75 | 10,936,295 | -0.01(-0.06%) |
Dec 12, 2013 | 15.72 | 15.90 | 15.71 | 15.76 | 15,617,625 | +0.07(+0.44%) |
Dec 11, 2013 | 15.71 | 15.84 | 15.60 | 15.69 | 13,794,769 | -0.08(-0.53%) |
Dec 10, 2013 | 16.03 | 16.05 | 15.77 | 15.78 | 16,791,884 | -0.24(-1.51%) |
Dec 09, 2013 | 16.04 | 16.08 | 15.96 | 16.02 | 10,786,405 | -0.10(-0.61%) |
Dec 06, 2013 | 16.04 | 16.13 | 15.98 | 16.12 | 13,882,403 | +0.20(+1.24%) |
Dec 05, 2013 | 16.01 | 16.13 | 15.90 | 15.92 | 13,906,694 | -0.12(-0.74%) |
Dec 04, 2013 | 15.94 | 16.14 | 15.91 | 16.04 | 11,316,743 | +0.03(+0.19%) |
Dec 03, 2013 | 15.94 | 16.09 | 15.96 | 16.01 | 12,403,379 | +0.02(+0.14%) |
Dec 02, 2013 | 16.16 | 16.16 | 15.94 | 15.98 | 8,520,247 | -0.13(-0.78%) |
Nov 29, 2013 | 16.07 | 16.26 | 16.07 | 16.11 | 3,854,770 | -0.07(-0.41%) |
Nov 27, 2013 | 16.23 | 16.28 | 16.10 | 16.18 | 8,701,833 | -0.04(-0.22%) |
Nov 26, 2013 | 16.29 | 16.32 | 16.16 | 16.21 | 10,087,095 | -0.06(-0.36%) |
Nov 25, 2013 | 16.39 | 16.46 | 16.25 | 16.27 | 8,041,299 | -0.09(-0.57%) |
Nov 22, 2013 | 16.34 | 16.45 | 16.28 | 16.36 | 8,311,667 | +0.00(+0.00%) |
Nov 21, 2013 | 16.34 | 16.48 | 16.27 | 16.36 | 10,534,229 | +0.07(+0.42%) |
Nov 20, 2013 | 16.51 | 16.59 | 16.29 | 16.30 | 9,821,114 | -0.20(-1.23%) |
Nov 19, 2013 | 16.54 | 16.61 | 16.48 | 16.50 | 22,000,312 | -0.33(-1.98%) |
Nov 18, 2013 | 16.81 | 16.87 | 16.74 | 16.83 | 11,394,196 | +0.09(+0.55%) |
Nov 15, 2013 | 16.62 | 16.76 | 16.51 | 16.74 | 10,765,132 | +0.20(+1.22%) |
Nov 14, 2013 | 16.35 | 16.59 | 16.31 | 16.54 | 8,113,355 | +0.35(+2.16%) |
Nov 12, 2013 | 16.28 | 16.35 | 16.11 | 16.19 | 11,140,708 | -0.17(-1.04%) |
Nov 11, 2013 | 16.46 | 16.49 | 16.33 | 16.36 | 6,083,656 | -0.11(-0.65%) |
Nov 08, 2013 | 16.44 | 16.47 | 16.15 | 16.46 | 11,663,511 | +0.02(+0.14%) |
Nov 07, 2013 | 16.67 | 16.77 | 16.40 | 16.44 | 11,837,128 | -0.26(-1.53%) |
Nov 06, 2013 | 16.71 | 16.71 | 16.56 | 16.70 | 11,328,321 | +0.21(+1.25%) |
Nov 05, 2013 | 16.62 | 16.77 | 16.48 | 16.49 | 12,403,619 | -0.16(-0.94%) |
Nov 04, 2013 | 16.75 | 16.82 | 16.44 | 16.65 | 13,355,157 | -0.01(-0.06%) |
Nov 01, 2013 | 16.31 | 16.96 | 16.18 | 16.66 | 21,452,230 | +0.64(+4.00%) |
Oct 31, 2013 | 16.18 | 16.20 | 15.89 | 16.02 | 15,571,940 | -0.16(-0.97%) |
Oct 30, 2013 | 16.29 | 16.39 | 16.15 | 16.17 | 8,656,806 | -0.08(-0.47%) |
Oct 29, 2013 | 16.10 | 16.26 | 16.05 | 16.25 | 7,362,055 | +0.15(+0.96%) |
Oct 28, 2013 | 16.17 | 16.26 | 16.00 | 16.09 | 12,387,464 | -0.15(-0.92%) |
Oct 25, 2013 | 16.06 | 16.25 | 15.97 | 16.24 | 5,854,165 | +0.15(+0.92%) |
Oct 24, 2013 | 16.17 | 16.17 | 15.97 | 16.10 | 6,484,843 | +0.02(+0.09%) |
Oct 23, 2013 | 15.98 | 16.24 | 15.97 | 16.08 | 9,150,167 | +0.02(+0.09%) |
Oct 22, 2013 | 15.85 | 16.16 | 15.84 | 16.07 | 10,401,071 | +0.23(+1.46%) |
Oct 21, 2013 | 15.77 | 15.91 | 15.75 | 15.83 | 9,499,285 | +0.05(+0.30%) |
Oct 18, 2013 | 15.78 | 15.86 | 15.72 | 15.79 | 11,719,988 | +0.10(+0.65%) |
Oct 17, 2013 | 15.35 | 15.70 | 15.24 | 15.69 | 7,723,582 | +0.28(+1.83%) |
Oct 16, 2013 | 15.20 | 15.40 | 15.15 | 15.40 | 8,617,437 | +0.25(+1.62%) |
Oct 15, 2013 | 15.28 | 15.34 | 15.14 | 15.16 | 6,783,696 | -0.16(-1.05%) |
Oct 14, 2013 | 15.36 | 15.37 | 15.13 | 15.32 | 8,676,988 | -0.13(-0.84%) |
Oct 11, 2013 | 15.36 | 15.48 | 15.32 | 15.45 | 7,551,579 | +0.07(+0.43%) |
Oct 10, 2013 | 15.21 | 15.40 | 15.03 | 15.38 | 10,182,741 | +0.26(+1.75%) |
Oct 09, 2013 | 15.11 | 15.36 | 15.05 | 15.12 | 7,445,864 | +0.06(+0.39%) |
Oct 08, 2013 | 14.99 | 15.24 | 14.99 | 15.06 | 8,686,211 | +0.06(+0.43%) |
Oct 07, 2013 | 14.97 | 15.10 | 14.96 | 15.00 | 4,291,190 | -0.06(-0.38%) |
Oct 04, 2013 | 15.02 | 15.09 | 14.96 | 15.05 | 5,851,821 | +0.04(+0.25%) |
Oct 03, 2013 | 15.16 | 15.16 | 14.92 | 15.01 | 7,820,206 | -0.18(-1.19%) |
Oct 02, 2013 | 15.07 | 15.22 | 15.05 | 15.20 | 9,852,826 | +0.06(+0.42%) |