Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.67%) | |
Dec 30, 2013 | 16.21 | 16.32 | 16.20 | 16.30 | 5,694,560 | +0.07(+0.41%) |
Dec 27, 2013 | 16.23 | 16.30 | 16.17 | 16.23 | 5,083,130 | +0.02(+0.13%) |
Dec 26, 2013 | 16.23 | 16.25 | 16.14 | 16.21 | 6,161,289 | -0.03(-0.17%) |
Dec 24, 2013 | 16.19 | 16.28 | 16.11 | 16.24 | 5,434,219 | +0.01(+0.04%) |
Dec 23, 2013 | 16.35 | 16.36 | 16.21 | 16.23 | 9,396,928 | -0.02(-0.14%) |
Dec 20, 2013 | 16.06 | 16.37 | 16.05 | 16.25 | 20,624,466 | +0.21(+1.30%) |
Dec 19, 2013 | 15.96 | 16.09 | 15.79 | 16.05 | 11,182,989 | +0.01(+0.06%) |
Dec 18, 2013 | 15.88 | 16.08 | 15.62 | 16.04 | 17,213,540 | +0.20(+1.27%) |
Dec 17, 2013 | 15.81 | 15.94 | 15.79 | 15.83 | 10,630,391 | -0.04(-0.28%) |
Dec 16, 2013 | 15.95 | 16.06 | 15.84 | 15.88 | 11,158,259 | +0.03(+0.18%) |
Dec 13, 2013 | 15.88 | 15.94 | 15.77 | 15.85 | 10,868,355 | -0.01(-0.06%) |
Dec 12, 2013 | 15.82 | 16.00 | 15.81 | 15.86 | 15,520,603 | +0.07(+0.44%) |
Dec 11, 2013 | 15.80 | 15.94 | 15.70 | 15.79 | 13,709,071 | -0.08(-0.53%) |
Dec 10, 2013 | 16.13 | 16.15 | 15.87 | 15.87 | 16,687,568 | -0.24(-1.51%) |
Dec 09, 2013 | 16.14 | 16.18 | 16.06 | 16.12 | 10,719,396 | -0.10(-0.61%) |
Dec 06, 2013 | 16.14 | 16.23 | 16.08 | 16.22 | 13,796,161 | +0.20(+1.24%) |
Dec 05, 2013 | 16.11 | 16.23 | 16.00 | 16.02 | 13,820,301 | -0.12(-0.74%) |
Dec 04, 2013 | 16.04 | 16.24 | 16.01 | 16.14 | 11,246,439 | +0.03(+0.19%) |
Dec 03, 2013 | 16.04 | 16.19 | 16.06 | 16.11 | 12,326,325 | +0.02(+0.14%) |
Dec 02, 2013 | 16.26 | 16.26 | 16.04 | 16.08 | 8,467,317 | -0.13(-0.78%) |
Nov 29, 2013 | 16.17 | 16.36 | 16.17 | 16.21 | 3,830,823 | -0.07(-0.41%) |
Nov 27, 2013 | 16.34 | 16.38 | 16.20 | 16.28 | 8,647,774 | -0.04(-0.22%) |
Nov 26, 2013 | 16.39 | 16.43 | 16.26 | 16.31 | 10,024,430 | -0.06(-0.36%) |
Nov 25, 2013 | 16.49 | 16.56 | 16.35 | 16.37 | 7,991,344 | -0.09(-0.57%) |
Nov 22, 2013 | 16.44 | 16.56 | 16.38 | 16.47 | 8,260,033 | +0.00(+0.00%) |
Nov 21, 2013 | 16.45 | 16.58 | 16.37 | 16.47 | 10,468,787 | +0.07(+0.42%) |
Nov 20, 2013 | 16.62 | 16.70 | 16.39 | 16.40 | 9,760,102 | -0.20(-1.23%) |
Nov 19, 2013 | 16.64 | 16.72 | 16.58 | 16.60 | 21,863,638 | -0.33(-1.98%) |
Nov 18, 2013 | 16.92 | 16.98 | 16.84 | 16.94 | 11,323,412 | +0.09(+0.55%) |
Nov 15, 2013 | 16.73 | 16.87 | 16.62 | 16.84 | 10,698,256 | +0.20(+1.22%) |
Nov 14, 2013 | 16.46 | 16.69 | 16.41 | 16.64 | 8,062,952 | +0.35(+2.16%) |
Nov 12, 2013 | 16.38 | 16.45 | 16.21 | 16.29 | 11,071,499 | -0.17(-1.04%) |
Nov 11, 2013 | 16.57 | 16.59 | 16.43 | 16.46 | 6,045,863 | -0.11(-0.65%) |
Nov 08, 2013 | 16.54 | 16.58 | 16.25 | 16.57 | 11,591,054 | +0.02(+0.14%) |
Nov 07, 2013 | 16.78 | 16.87 | 16.51 | 16.54 | 11,763,592 | -0.26(-1.53%) |
Nov 06, 2013 | 16.82 | 16.82 | 16.67 | 16.80 | 11,257,946 | +0.21(+1.25%) |
Nov 05, 2013 | 16.73 | 16.88 | 16.59 | 16.59 | 12,326,564 | -0.16(-0.94%) |
Nov 04, 2013 | 16.86 | 16.92 | 16.54 | 16.75 | 13,272,191 | -0.01(-0.06%) |
Nov 01, 2013 | 16.42 | 17.07 | 16.28 | 16.76 | 21,318,962 | +0.64(+4.00%) |
Oct 31, 2013 | 16.28 | 16.30 | 15.99 | 16.12 | 15,475,202 | -0.16(-0.97%) |
Oct 30, 2013 | 16.39 | 16.49 | 16.25 | 16.27 | 8,603,027 | -0.08(-0.47%) |
Oct 29, 2013 | 16.20 | 16.36 | 16.15 | 16.35 | 7,316,320 | +0.16(+0.96%) |
Oct 28, 2013 | 16.27 | 16.36 | 16.10 | 16.19 | 12,310,509 | -0.15(-0.92%) |
Oct 25, 2013 | 16.16 | 16.35 | 16.07 | 16.34 | 5,817,797 | +0.15(+0.92%) |
Oct 24, 2013 | 16.27 | 16.27 | 16.07 | 16.20 | 6,444,557 | +0.02(+0.09%) |
Oct 23, 2013 | 16.08 | 16.34 | 16.07 | 16.18 | 9,093,323 | +0.02(+0.09%) |
Oct 22, 2013 | 15.95 | 16.26 | 15.94 | 16.17 | 10,336,457 | +0.23(+1.46%) |
Oct 21, 2013 | 15.87 | 16.01 | 15.84 | 15.93 | 9,440,272 | +0.05(+0.30%) |
Oct 18, 2013 | 15.87 | 15.96 | 15.82 | 15.89 | 11,647,180 | +0.10(+0.65%) |
Oct 17, 2013 | 15.44 | 15.80 | 15.34 | 15.78 | 7,675,601 | +0.28(+1.83%) |
Oct 16, 2013 | 15.29 | 15.50 | 15.24 | 15.50 | 8,563,903 | +0.25(+1.62%) |
Oct 15, 2013 | 15.38 | 15.43 | 15.24 | 15.25 | 6,741,553 | -0.16(-1.05%) |
Oct 14, 2013 | 15.45 | 15.46 | 15.22 | 15.41 | 8,623,084 | -0.13(-0.84%) |
Oct 11, 2013 | 15.46 | 15.58 | 15.42 | 15.55 | 7,504,666 | +0.07(+0.43%) |
Oct 10, 2013 | 15.30 | 15.50 | 15.12 | 15.48 | 10,119,482 | +0.27(+1.75%) |
Oct 09, 2013 | 15.21 | 15.45 | 15.14 | 15.21 | 7,399,608 | +0.06(+0.39%) |
Oct 08, 2013 | 15.08 | 15.34 | 15.08 | 15.15 | 8,632,250 | +0.06(+0.43%) |
Oct 07, 2013 | 15.07 | 15.19 | 15.05 | 15.09 | 4,264,532 | -0.06(-0.38%) |
Oct 04, 2013 | 15.11 | 15.18 | 15.05 | 15.15 | 5,815,468 | +0.04(+0.25%) |
Oct 03, 2013 | 15.25 | 15.25 | 15.02 | 15.11 | 7,771,625 | -0.18(-1.19%) |
Oct 02, 2013 | 15.17 | 15.31 | 15.14 | 15.29 | 9,791,617 | +0.06(+0.42%) |