Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.05 | 15.10 | 15.10 | 15.10 | 963,078 | +0.10(+0.64%) |
Dec 30, 2013 | 15.01 | 15.02 | 14.94 | 15.01 | 1,036,503 | +0.04(+0.25%) |
Dec 27, 2013 | 14.93 | 14.98 | 14.92 | 14.97 | 2,209,241 | +0.08(+0.51%) |
Dec 26, 2013 | 14.97 | 14.97 | 14.89 | 14.89 | 699,417 | -0.08(-0.54%) |
Dec 24, 2013 | 14.94 | 14.99 | 14.90 | 14.97 | 665,951 | +0.18(+1.19%) |
Dec 23, 2013 | 14.78 | 14.85 | 14.76 | 14.80 | 1,971,143 | +0.08(+0.55%) |
Dec 20, 2013 | 14.74 | 14.78 | 14.72 | 14.72 | 2,951,958 | +0.00(+0.00%) |
Dec 19, 2013 | 14.69 | 14.75 | 14.64 | 14.72 | 2,391,650 | -0.27(-1.81%) |
Dec 18, 2013 | 14.86 | 15.05 | 14.70 | 14.99 | 5,758,546 | +0.19(+1.28%) |
Dec 17, 2013 | 14.86 | 14.87 | 14.78 | 14.80 | 3,581,196 | -0.02(-0.15%) |
Dec 16, 2013 | 14.86 | 14.90 | 14.82 | 14.82 | 4,063,230 | +0.03(+0.20%) |
Dec 13, 2013 | 14.77 | 14.81 | 14.74 | 14.79 | 4,333,058 | +0.09(+0.59%) |
Dec 12, 2013 | 14.76 | 14.76 | 14.68 | 14.70 | 2,309,229 | +0.04(+0.25%) |
Dec 11, 2013 | 14.77 | 14.77 | 14.63 | 14.67 | 5,983,955 | -0.32(-2.13%) |
Dec 10, 2013 | 14.93 | 15.00 | 14.92 | 14.99 | 2,458,852 | -0.02(-0.15%) |
Dec 09, 2013 | 14.99 | 15.03 | 14.98 | 15.01 | 2,915,196 | -0.04(-0.29%) |
Dec 06, 2013 | 14.99 | 15.09 | 14.97 | 15.05 | 2,430,104 | +0.10(+0.68%) |
Dec 05, 2013 | 15.01 | 15.02 | 14.92 | 14.95 | 2,422,988 | -0.06(-0.39%) |
Dec 04, 2013 | 14.96 | 15.07 | 14.91 | 15.01 | 2,001,698 | -0.01(-0.10%) |
Dec 03, 2013 | 15.04 | 15.08 | 14.96 | 15.02 | 2,066,545 | +0.04(+0.24%) |
Dec 02, 2013 | 15.09 | 15.13 | 14.97 | 14.99 | 1,904,055 | -0.09(-0.58%) |
Nov 29, 2013 | 15.03 | 15.09 | 14.99 | 15.08 | 2,197,454 | -0.03(-0.19%) |
Nov 27, 2013 | 15.01 | 15.14 | 15.01 | 15.10 | 3,764,855 | +0.15(+1.02%) |
Nov 26, 2013 | 14.92 | 14.98 | 14.90 | 14.95 | 3,719,096 | +0.12(+0.78%) |
Nov 25, 2013 | 14.89 | 14.94 | 14.81 | 14.84 | 1,606,779 | -0.16(-1.07%) |
Nov 22, 2013 | 14.94 | 15.01 | 14.91 | 15.00 | 2,201,627 | +0.04(+0.29%) |
Nov 21, 2013 | 14.92 | 14.96 | 14.87 | 14.95 | 2,623,421 | +0.07(+0.49%) |
Nov 20, 2013 | 14.94 | 14.98 | 14.85 | 14.88 | 2,882,664 | -0.04(-0.29%) |
Nov 19, 2013 | 14.96 | 15.00 | 14.90 | 14.92 | 3,459,571 | -0.14(-0.92%) |
Nov 18, 2013 | 15.05 | 15.13 | 15.03 | 15.06 | 4,028,161 | +0.26(+1.77%) |
Nov 15, 2013 | 14.73 | 14.90 | 14.70 | 14.80 | 6,381,815 | +0.25(+1.75%) |
Nov 14, 2013 | 14.48 | 14.57 | 14.43 | 14.54 | 3,692,505 | +0.05(+0.35%) |
Nov 13, 2013 | 14.38 | 14.51 | 14.36 | 14.49 | 2,872,272 | +0.01(+0.05%) |
Nov 12, 2013 | 14.54 | 14.55 | 14.44 | 14.49 | 1,793,397 | -0.13(-0.89%) |
Nov 11, 2013 | 14.62 | 14.67 | 14.60 | 14.62 | 2,080,645 | +0.07(+0.45%) |
Nov 08, 2013 | 14.52 | 14.57 | 14.49 | 14.55 | 19,619,976 | +0.07(+0.50%) |
Nov 07, 2013 | 14.60 | 14.65 | 14.46 | 14.48 | 3,589,463 | -0.22(-1.48%) |
Nov 06, 2013 | 14.71 | 14.73 | 14.67 | 14.70 | 1,767,958 | +0.04(+0.25%) |
Nov 05, 2013 | 14.62 | 14.68 | 14.60 | 14.66 | 3,102,596 | -0.23(-1.56%) |
Nov 04, 2013 | 14.86 | 14.91 | 14.82 | 14.89 | 2,294,300 | -0.03(-0.19%) |
Nov 01, 2013 | 14.88 | 14.95 | 14.85 | 14.92 | 2,680,708 | +0.13(+0.86%) |
Oct 31, 2013 | 14.84 | 14.88 | 14.78 | 14.80 | 3,011,568 | -0.02(-0.12%) |
Oct 30, 2013 | 14.88 | 14.92 | 14.73 | 14.81 | 3,640,321 | +0.13(+0.89%) |
Oct 29, 2013 | 14.65 | 14.69 | 14.63 | 14.68 | 11,711,122 | -0.01(-0.10%) |
Oct 28, 2013 | 14.70 | 14.72 | 14.64 | 14.70 | 5,302,734 | -0.06(-0.39%) |
Oct 25, 2013 | 14.75 | 14.78 | 14.70 | 14.76 | 2,589,650 | +0.02(+0.15%) |
Oct 24, 2013 | 14.76 | 14.81 | 14.70 | 14.73 | 2,856,748 | -0.12(-0.78%) |
Oct 23, 2013 | 14.88 | 14.89 | 14.82 | 14.85 | 3,379,171 | -0.17(-1.11%) |
Oct 22, 2013 | 15.02 | 15.10 | 15.00 | 15.02 | 10,244,657 | -0.04(-0.29%) |
Oct 21, 2013 | 15.04 | 15.08 | 15.02 | 15.06 | 2,447,289 | +0.00(+0.00%) |
Oct 18, 2013 | 15.09 | 15.10 | 15.04 | 15.06 | 2,533,334 | +0.21(+1.39%) |
Oct 17, 2013 | 14.75 | 14.86 | 14.72 | 14.85 | 5,923,002 | -0.02(-0.12%) |
Oct 16, 2013 | 14.80 | 14.92 | 14.80 | 14.87 | 2,426,346 | +0.04(+0.29%) |
Oct 15, 2013 | 14.82 | 14.94 | 14.79 | 14.83 | 4,323,896 | -0.13(-0.87%) |
Oct 14, 2013 | 14.79 | 15.00 | 14.79 | 14.96 | 3,074,348 | +0.04(+0.24%) |
Oct 11, 2013 | 14.78 | 14.92 | 14.78 | 14.92 | 2,286,581 | +0.08(+0.54%) |
Oct 10, 2013 | 14.69 | 14.86 | 14.69 | 14.84 | 3,957,752 | +0.21(+1.44%) |
Oct 09, 2013 | 14.67 | 14.70 | 14.57 | 14.63 | 3,340,198 | +0.01(+0.10%) |
Oct 08, 2013 | 14.71 | 14.77 | 14.62 | 14.62 | 3,487,665 | -0.02(-0.15%) |
Oct 07, 2013 | 14.67 | 14.73 | 14.62 | 14.64 | 2,283,791 | -0.20(-1.32%) |
Oct 04, 2013 | 14.73 | 14.87 | 14.72 | 14.84 | 3,841,517 | +0.10(+0.69%) |
Oct 03, 2013 | 14.82 | 14.86 | 14.65 | 14.73 | 4,087,709 | -0.05(-0.34%) |
Oct 02, 2013 | 14.73 | 14.81 | 14.67 | 14.78 | 3,820,199 | +0.09(+0.59%) |