Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.99 | 15.20 | 15.20 | 15.20 | 3,024,000 | +0.19(+1.27%) |
Dec 30, 2013 | 14.90 | 15.12 | 14.82 | 15.01 | 4,995,019 | +0.08(+0.54%) |
Dec 27, 2013 | 15.00 | 15.11 | 14.88 | 14.93 | 4,473,495 | -0.19(-1.26%) |
Dec 26, 2013 | 15.42 | 15.45 | 15.00 | 15.12 | 5,312,340 | -0.22(-1.43%) |
Dec 24, 2013 | 15.29 | 15.50 | 15.28 | 15.34 | 3,042,128 | +0.02(+0.13%) |
Dec 23, 2013 | 14.95 | 15.34 | 14.93 | 15.32 | 6,424,435 | +0.42(+2.78%) |
Dec 20, 2013 | 15.06 | 15.06 | 14.75 | 14.90 | 16,757,152 | -0.06(-0.37%) |
Dec 19, 2013 | 14.99 | 15.06 | 14.70 | 14.96 | 7,291,448 | +0.13(+0.88%) |
Dec 18, 2013 | 14.75 | 14.95 | 14.58 | 14.83 | 8,150,422 | +0.25(+1.71%) |
Dec 17, 2013 | 14.20 | 14.71 | 14.18 | 14.58 | 7,995,380 | +0.39(+2.75%) |
Dec 16, 2013 | 14.26 | 14.41 | 14.18 | 14.19 | 5,977,622 | -0.04(-0.28%) |
Dec 13, 2013 | 14.20 | 14.38 | 14.15 | 14.23 | 4,463,846 | +0.12(+0.85%) |
Dec 12, 2013 | 14.22 | 14.25 | 14.03 | 14.11 | 7,517,777 | -0.14(-0.98%) |
Dec 11, 2013 | 14.35 | 14.36 | 14.13 | 14.25 | 8,367,900 | +0.17(+1.21%) |
Dec 10, 2013 | 14.13 | 14.25 | 14.05 | 14.08 | 7,100,884 | -0.11(-0.78%) |
Dec 09, 2013 | 14.31 | 14.31 | 14.10 | 14.19 | 6,554,286 | -0.06(-0.42%) |
Dec 06, 2013 | 14.49 | 14.55 | 14.10 | 14.25 | 0 | +0.01(+0.07%) |
Dec 05, 2013 | 14.45 | 14.49 | 14.08 | 14.24 | 10,776,433 | +0.09(+0.64%) |
Dec 04, 2013 | 13.50 | 14.16 | 13.48 | 14.15 | 14,683,128 | +0.64(+4.74%) |
Dec 03, 2013 | 13.76 | 13.87 | 13.46 | 13.51 | 10,515,877 | -0.15(-1.10%) |
Dec 02, 2013 | 13.58 | 13.74 | 13.45 | 13.66 | 9,497,304 | +0.14(+1.04%) |
Nov 29, 2013 | 13.49 | 13.57 | 13.35 | 13.52 | 0 | +0.12(+0.90%) |
Nov 27, 2013 | 13.29 | 13.46 | 13.01 | 13.40 | 0 | +0.30(+2.29%) |
Nov 26, 2013 | 14.90 | 14.91 | 13.00 | 13.10 | 64,270,472 | -2.89(-18.07%) |
Nov 25, 2013 | 16.28 | 16.37 | 15.81 | 15.99 | 7,788,452 | -0.38(-2.32%) |
Nov 22, 2013 | 16.08 | 16.47 | 15.95 | 16.37 | 0 | +0.29(+1.81%) |
Nov 21, 2013 | 16.06 | 16.14 | 15.80 | 16.08 | 3,407,724 | +0.06(+0.37%) |
Nov 20, 2013 | 16.12 | 16.15 | 15.92 | 16.02 | 5,464,178 | -0.09(-0.56%) |
Nov 19, 2013 | 16.21 | 16.23 | 15.99 | 16.11 | 4,577,461 | -0.10(-0.62%) |
Nov 18, 2013 | 16.35 | 16.43 | 16.13 | 16.21 | 0 | -0.07(-0.43%) |
Nov 15, 2013 | 16.16 | 16.34 | 16.08 | 16.28 | 0 | +0.28(+1.75%) |
Nov 14, 2013 | 15.99 | 16.07 | 15.78 | 16.00 | 5,509,593 | +0.29(+1.85%) |
Nov 12, 2013 | 15.63 | 15.75 | 15.55 | 15.71 | 0 | +0.01(+0.06%) |
Nov 11, 2013 | 15.59 | 15.78 | 15.40 | 15.70 | 0 | +0.12(+0.77%) |
Nov 08, 2013 | 15.55 | 15.62 | 15.34 | 15.58 | 0 | +0.06(+0.39%) |
Nov 07, 2013 | 15.82 | 15.96 | 15.46 | 15.52 | 4,320,675 | -0.31(-1.96%) |
Nov 06, 2013 | 15.67 | 15.88 | 15.51 | 15.83 | 4,494,317 | +0.17(+1.06%) |
Nov 05, 2013 | 16.10 | 16.25 | 15.64 | 15.66 | 4,894,946 | -0.32(-2.00%) |
Nov 04, 2013 | 15.76 | 16.28 | 15.70 | 15.98 | 0 | +0.41(+2.66%) |
Nov 01, 2013 | 15.53 | 15.86 | 15.47 | 15.57 | 0 | +0.02(+0.10%) |
Oct 31, 2013 | 15.90 | 15.92 | 15.52 | 15.55 | 0 | -0.34(-2.14%) |
Oct 30, 2013 | 16.05 | 16.12 | 15.88 | 15.89 | 4,765,520 | -0.14(-0.90%) |
Oct 29, 2013 | 16.29 | 16.34 | 15.87 | 16.04 | 7,547,983 | -0.19(-1.16%) |
Oct 28, 2013 | 16.29 | 16.33 | 16.03 | 16.23 | 0 | -0.07(-0.44%) |
Oct 25, 2013 | 16.43 | 16.53 | 16.29 | 16.30 | 0 | +0.02(+0.12%) |
Oct 24, 2013 | 16.27 | 16.62 | 16.25 | 16.28 | 6,179,602 | +0.05(+0.31%) |
Oct 23, 2013 | 16.50 | 16.54 | 16.18 | 16.23 | 6,482,985 | -0.27(-1.64%) |
Oct 22, 2013 | 16.89 | 16.94 | 16.43 | 16.50 | 8,605,091 | -0.39(-2.31%) |
Oct 21, 2013 | 17.21 | 17.25 | 16.85 | 16.89 | 6,515,076 | -0.25(-1.46%) |
Oct 18, 2013 | 17.33 | 17.39 | 17.09 | 17.14 | 5,022,430 | -0.18(-1.04%) |
Oct 17, 2013 | 17.42 | 17.54 | 17.25 | 17.32 | 5,170,269 | -0.09(-0.55%) |
Oct 16, 2013 | 17.89 | 17.90 | 17.37 | 17.41 | 7,029,896 | -0.28(-1.55%) |
Oct 15, 2013 | 18.20 | 18.25 | 17.62 | 17.69 | 6,482,063 | -0.51(-2.80%) |
Oct 14, 2013 | 18.21 | 18.30 | 18.11 | 18.20 | 3,565,170 | -0.12(-0.66%) |
Oct 11, 2013 | 18.27 | 18.33 | 18.21 | 18.32 | 0 | +0.05(+0.25%) |
Oct 10, 2013 | 18.30 | 18.40 | 18.19 | 18.27 | 4,863,197 | +0.12(+0.69%) |
Oct 09, 2013 | 18.32 | 18.41 | 18.02 | 18.15 | 5,736,305 | +0.02(+0.11%) |
Oct 08, 2013 | 18.80 | 18.80 | 18.09 | 18.13 | 10,615,558 | -0.36(-1.95%) |
Oct 07, 2013 | 18.53 | 18.75 | 18.39 | 18.49 | 2,300,232 | -0.21(-1.12%) |
Oct 04, 2013 | 18.58 | 18.79 | 18.40 | 18.70 | 0 | +0.19(+1.03%) |
Oct 03, 2013 | 18.75 | 18.75 | 18.29 | 18.51 | 3,948,356 | -0.27(-1.44%) |
Oct 02, 2013 | 18.90 | 18.93 | 18.67 | 18.78 | 2,307,724 | -0.20(-1.05%) |