Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.65 | 19.92 | 19.92 | 19.92 | 6,849,065 | +0.35(+1.78%) |
Dec 30, 2013 | 19.34 | 19.63 | 19.06 | 19.57 | 6,293,425 | +0.23(+1.20%) |
Dec 27, 2013 | 19.23 | 19.39 | 19.08 | 19.34 | 5,122,186 | +0.27(+1.40%) |
Dec 26, 2013 | 19.03 | 19.39 | 19.02 | 19.07 | 5,786,208 | +0.07(+0.38%) |
Dec 24, 2013 | 18.78 | 19.26 | 18.53 | 19.00 | 4,223,144 | +0.14(+0.76%) |
Dec 23, 2013 | 18.50 | 19.01 | 18.50 | 18.85 | 9,717,863 | +0.49(+2.67%) |
Dec 20, 2013 | 17.94 | 18.41 | 17.94 | 18.36 | 9,166,513 | +0.37(+2.08%) |
Dec 19, 2013 | 17.78 | 18.07 | 17.78 | 17.99 | 8,391,667 | +0.04(+0.25%) |
Dec 18, 2013 | 17.27 | 18.11 | 17.02 | 17.94 | 17,629,764 | +1.07(+6.35%) |
Dec 17, 2013 | 16.92 | 17.05 | 16.67 | 16.87 | 7,051,081 | -0.21(-1.25%) |
Dec 16, 2013 | 17.00 | 17.37 | 16.95 | 17.09 | 4,374,081 | +0.17(+1.00%) |
Dec 13, 2013 | 17.01 | 17.13 | 16.85 | 16.92 | 4,213,757 | -0.03(-0.16%) |
Dec 12, 2013 | 16.89 | 17.12 | 16.80 | 16.94 | 5,819,731 | -0.02(-0.11%) |
Dec 11, 2013 | 17.41 | 17.41 | 16.86 | 16.96 | 8,362,803 | -0.46(-2.66%) |
Dec 10, 2013 | 17.51 | 17.97 | 17.37 | 17.43 | 7,588,673 | +0.07(+0.41%) |
Dec 09, 2013 | 17.04 | 17.71 | 17.03 | 17.35 | 8,048,826 | +0.33(+1.94%) |
Dec 06, 2013 | 17.06 | 17.26 | 16.90 | 17.02 | 5,033,021 | +0.26(+1.54%) |
Dec 05, 2013 | 16.90 | 17.04 | 16.70 | 16.77 | 7,569,802 | -0.26(-1.52%) |
Dec 04, 2013 | 16.88 | 17.25 | 16.72 | 17.02 | 8,852,143 | -0.04(-0.26%) |
Dec 03, 2013 | 17.17 | 17.41 | 16.96 | 17.07 | 6,254,378 | -0.18(-1.03%) |
Dec 02, 2013 | 17.68 | 17.68 | 17.21 | 17.25 | 5,838,643 | -0.49(-2.77%) |
Nov 29, 2013 | 17.89 | 17.93 | 17.52 | 17.74 | 3,521,172 | -0.16(-0.90%) |
Nov 27, 2013 | 17.83 | 18.23 | 17.80 | 17.90 | 9,711,563 | +0.12(+0.65%) |
Nov 26, 2013 | 17.09 | 17.80 | 17.08 | 17.78 | 12,122,358 | +0.79(+4.62%) |
Nov 25, 2013 | 17.00 | 17.09 | 16.65 | 17.00 | 7,660,903 | +0.00(+0.00%) |
Nov 22, 2013 | 17.38 | 17.56 | 16.91 | 17.00 | 10,004,690 | -0.35(-2.01%) |
Nov 21, 2013 | 17.07 | 17.41 | 16.69 | 17.35 | 9,843,414 | +0.34(+1.99%) |
Nov 20, 2013 | 17.53 | 17.60 | 16.93 | 17.01 | 9,037,151 | -0.21(-1.19%) |
Nov 19, 2013 | 17.16 | 17.31 | 16.99 | 17.21 | 5,309,709 | -0.01(-0.05%) |
Nov 18, 2013 | 17.49 | 17.64 | 17.10 | 17.22 | 8,715,071 | -0.26(-1.48%) |
Nov 15, 2013 | 17.51 | 17.82 | 17.43 | 17.48 | 8,074,579 | +0.00(+0.00%) |
Nov 14, 2013 | 17.02 | 17.76 | 16.87 | 17.48 | 12,045,866 | +0.48(+2.83%) |
Nov 13, 2013 | 16.72 | 17.11 | 16.57 | 17.00 | 10,855,285 | +0.12(+0.74%) |
Nov 12, 2013 | 16.44 | 17.19 | 16.17 | 16.87 | 21,509,024 | +0.76(+4.71%) |
Nov 11, 2013 | 16.20 | 16.25 | 15.77 | 16.11 | 12,026,062 | -0.07(-0.44%) |
Nov 08, 2013 | 16.36 | 16.37 | 15.94 | 16.19 | 22,977,272 | -0.37(-2.21%) |
Nov 07, 2013 | 16.88 | 17.17 | 16.45 | 16.55 | 9,020,800 | -0.16(-0.96%) |
Nov 06, 2013 | 16.47 | 16.75 | 16.29 | 16.71 | 11,772,438 | +0.29(+1.74%) |
Nov 05, 2013 | 16.70 | 16.89 | 16.19 | 16.43 | 8,961,982 | -0.37(-2.18%) |
Nov 04, 2013 | 16.62 | 17.20 | 16.59 | 16.79 | 7,676,755 | +0.28(+1.68%) |
Nov 01, 2013 | 16.94 | 17.00 | 16.23 | 16.52 | 10,068,326 | -0.39(-2.32%) |
Oct 31, 2013 | 17.43 | 17.43 | 16.90 | 16.91 | 7,316,710 | -0.51(-2.92%) |
Oct 30, 2013 | 17.81 | 17.82 | 17.27 | 17.42 | 5,334,857 | -0.40(-2.25%) |
Oct 29, 2013 | 17.60 | 17.84 | 17.41 | 17.82 | 5,354,199 | +0.28(+1.58%) |
Oct 28, 2013 | 17.66 | 17.85 | 17.39 | 17.54 | 5,482,984 | -0.10(-0.56%) |
Oct 25, 2013 | 17.78 | 17.83 | 17.49 | 17.64 | 5,739,662 | -0.09(-0.50%) |
Oct 24, 2013 | 17.46 | 18.05 | 17.46 | 17.73 | 7,777,620 | +0.36(+2.05%) |
Oct 23, 2013 | 17.11 | 17.82 | 17.08 | 17.37 | 8,937,403 | +0.21(+1.25%) |
Oct 22, 2013 | 16.80 | 17.26 | 16.75 | 17.16 | 7,406,546 | +0.50(+3.00%) |
Oct 21, 2013 | 17.10 | 17.18 | 16.34 | 16.66 | 5,807,431 | -0.31(-1.84%) |
Oct 18, 2013 | 17.16 | 17.20 | 16.86 | 16.97 | 6,703,863 | -0.11(-0.63%) |
Oct 17, 2013 | 16.05 | 17.18 | 16.03 | 17.08 | 14,141,959 | +0.97(+6.04%) |
Oct 16, 2013 | 15.96 | 16.34 | 15.70 | 16.11 | 13,107,162 | +0.32(+2.03%) |
Oct 15, 2013 | 16.25 | 16.28 | 15.75 | 15.78 | 11,649,138 | -0.50(-3.07%) |
Oct 14, 2013 | 16.33 | 16.50 | 16.04 | 16.28 | 7,352,162 | -0.36(-2.14%) |
Oct 11, 2013 | 16.33 | 16.78 | 16.32 | 16.64 | 5,038,677 | +0.32(+1.97%) |
Oct 10, 2013 | 16.28 | 16.61 | 16.14 | 16.32 | 7,384,004 | +0.32(+2.01%) |
Oct 09, 2013 | 16.09 | 16.28 | 15.76 | 16.00 | 11,934,073 | -0.05(-0.33%) |
Oct 08, 2013 | 16.54 | 16.73 | 16.02 | 16.05 | 6,683,230 | -0.46(-2.76%) |
Oct 07, 2013 | 16.29 | 16.81 | 16.28 | 16.51 | 7,349,698 | -0.04(-0.22%) |
Oct 04, 2013 | 17.02 | 17.09 | 16.31 | 16.54 | 9,087,173 | -0.47(-2.78%) |
Oct 03, 2013 | 17.39 | 17.56 | 16.94 | 17.02 | 9,838,094 | -0.42(-2.41%) |
Oct 02, 2013 | 17.13 | 17.58 | 17.05 | 17.44 | 8,080,838 | +0.14(+0.83%) |