Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.21 | 16.18 | 16.18 | 16.18 | 2,473,122 | +0.05(+0.29%) |
Dec 30, 2013 | 16.07 | 16.26 | 15.98 | 16.14 | 2,522,128 | -0.14(-0.87%) |
Dec 27, 2013 | 16.38 | 16.40 | 16.21 | 16.28 | 1,220,573 | -0.04(-0.23%) |
Dec 26, 2013 | 16.21 | 16.44 | 16.21 | 16.31 | 1,308,577 | +0.11(+0.70%) |
Dec 24, 2013 | 16.22 | 16.30 | 16.08 | 16.20 | 930,308 | +0.01(+0.06%) |
Dec 23, 2013 | 16.41 | 16.45 | 16.17 | 16.19 | 2,269,884 | -0.08(-0.46%) |
Dec 20, 2013 | 16.07 | 16.36 | 16.03 | 16.27 | 3,774,142 | +0.14(+0.87%) |
Dec 19, 2013 | 15.98 | 16.14 | 15.88 | 16.13 | 2,568,945 | +0.08(+0.47%) |
Dec 18, 2013 | 15.76 | 16.07 | 15.52 | 16.05 | 4,872,770 | +0.15(+0.95%) |
Dec 17, 2013 | 15.99 | 16.01 | 15.79 | 15.90 | 2,435,244 | -0.06(-0.35%) |
Dec 16, 2013 | 15.92 | 16.02 | 15.85 | 15.96 | 2,354,103 | +0.15(+0.95%) |
Dec 13, 2013 | 15.79 | 15.94 | 15.65 | 15.81 | 2,295,507 | +0.01(+0.06%) |
Dec 12, 2013 | 15.93 | 15.98 | 15.69 | 15.80 | 4,057,359 | -0.21(-1.29%) |
Dec 11, 2013 | 16.75 | 16.75 | 15.84 | 16.00 | 11,676,434 | -0.74(-4.43%) |
Dec 10, 2013 | 16.91 | 17.00 | 16.68 | 16.75 | 3,241,352 | -0.08(-0.50%) |
Dec 09, 2013 | 16.68 | 16.85 | 16.64 | 16.83 | 2,103,626 | +0.23(+1.36%) |
Dec 06, 2013 | 16.66 | 16.73 | 16.53 | 16.61 | 2,312,742 | +0.11(+0.68%) |
Dec 05, 2013 | 16.63 | 16.63 | 16.45 | 16.49 | 2,158,952 | -0.23(-1.35%) |
Dec 04, 2013 | 16.64 | 16.79 | 16.45 | 16.72 | 3,397,821 | +0.02(+0.11%) |
Dec 03, 2013 | 16.58 | 16.72 | 16.45 | 16.70 | 3,498,182 | +0.02(+0.11%) |
Dec 02, 2013 | 16.78 | 16.87 | 16.53 | 16.68 | 3,682,579 | -0.08(-0.45%) |
Nov 29, 2013 | 16.72 | 17.03 | 16.67 | 16.76 | 2,700,293 | +0.03(+0.17%) |
Nov 27, 2013 | 16.45 | 16.84 | 16.38 | 16.73 | 3,049,789 | +0.27(+1.66%) |
Nov 26, 2013 | 16.51 | 16.58 | 16.31 | 16.45 | 3,097,604 | -0.07(-0.40%) |
Nov 25, 2013 | 16.60 | 16.90 | 16.45 | 16.52 | 2,369,294 | +0.09(+0.57%) |
Nov 22, 2013 | 16.36 | 16.49 | 16.30 | 16.43 | 2,837,149 | +0.10(+0.63%) |
Nov 21, 2013 | 16.18 | 16.40 | 16.08 | 16.32 | 4,070,181 | +0.22(+1.34%) |
Nov 20, 2013 | 16.14 | 16.38 | 16.04 | 16.11 | 3,351,629 | +0.06(+0.35%) |
Nov 19, 2013 | 16.12 | 16.21 | 15.98 | 16.05 | 5,063,131 | -0.04(-0.23%) |
Nov 18, 2013 | 16.40 | 16.43 | 16.04 | 16.09 | 3,821,243 | -0.19(-1.16%) |
Nov 15, 2013 | 16.31 | 16.45 | 16.12 | 16.28 | 6,575,555 | -0.03(-0.17%) |
Nov 14, 2013 | 16.47 | 16.50 | 16.24 | 16.30 | 6,871,460 | -0.05(-0.29%) |
Nov 13, 2013 | 16.12 | 16.41 | 16.12 | 16.35 | 4,291,395 | +0.19(+1.16%) |
Nov 12, 2013 | 16.17 | 16.33 | 16.08 | 16.16 | 4,382,461 | -0.07(-0.40%) |
Nov 11, 2013 | 16.40 | 16.41 | 16.16 | 16.23 | 3,276,507 | -0.12(-0.74%) |
Nov 08, 2013 | 16.46 | 16.63 | 16.28 | 16.35 | 6,743,009 | -0.05(-0.29%) |
Nov 07, 2013 | 16.66 | 16.66 | 16.30 | 16.40 | 7,304,746 | -0.24(-1.46%) |
Nov 06, 2013 | 16.56 | 16.65 | 16.44 | 16.64 | 6,679,680 | +0.08(+0.51%) |
Nov 05, 2013 | 16.54 | 16.72 | 16.38 | 16.56 | 15,330,012 | -0.06(-0.34%) |
Nov 04, 2013 | 17.18 | 17.22 | 16.54 | 16.61 | 9,318,291 | -0.50(-2.90%) |
Nov 01, 2013 | 16.44 | 17.11 | 16.13 | 17.11 | 16,092,317 | +0.72(+4.40%) |
Oct 31, 2013 | 17.14 | 17.78 | 15.94 | 16.39 | 37,282,296 | -4.59(-21.88%) |
Oct 30, 2013 | 21.06 | 21.14 | 20.74 | 20.98 | 3,375,612 | +0.03(+0.13%) |
Oct 29, 2013 | 21.08 | 21.41 | 20.80 | 20.95 | 3,645,643 | -0.10(-0.49%) |
Oct 28, 2013 | 20.63 | 21.37 | 20.63 | 21.05 | 4,872,125 | +0.46(+2.23%) |
Oct 25, 2013 | 20.39 | 20.60 | 20.16 | 20.59 | 2,409,648 | +0.22(+1.06%) |
Oct 24, 2013 | 20.25 | 20.40 | 20.11 | 20.38 | 1,923,604 | +0.14(+0.69%) |
Oct 23, 2013 | 19.98 | 20.27 | 19.80 | 20.24 | 3,441,723 | +0.07(+0.33%) |
Oct 22, 2013 | 19.88 | 20.24 | 19.74 | 20.17 | 2,929,037 | +0.41(+2.09%) |
Oct 21, 2013 | 19.99 | 20.00 | 19.69 | 19.76 | 2,044,023 | -0.32(-1.59%) |
Oct 18, 2013 | 20.22 | 20.27 | 19.95 | 20.08 | 2,311,221 | +0.07(+0.33%) |
Oct 17, 2013 | 19.58 | 20.03 | 19.49 | 20.01 | 1,666,070 | +0.33(+1.67%) |
Oct 16, 2013 | 19.30 | 19.68 | 19.22 | 19.68 | 1,949,135 | +0.47(+2.44%) |
Oct 15, 2013 | 19.54 | 19.59 | 19.20 | 19.22 | 2,109,301 | -0.40(-2.05%) |
Oct 14, 2013 | 19.37 | 19.62 | 19.16 | 19.62 | 1,514,942 | +0.12(+0.62%) |
Oct 11, 2013 | 19.23 | 19.53 | 19.05 | 19.50 | 2,753,156 | +0.21(+1.07%) |
Oct 10, 2013 | 19.08 | 19.29 | 18.98 | 19.29 | 3,921,693 | +0.41(+2.18%) |
Oct 09, 2013 | 18.73 | 19.08 | 18.63 | 18.88 | 4,763,809 | +0.18(+0.95%) |
Oct 08, 2013 | 19.00 | 19.44 | 18.70 | 18.70 | 4,018,745 | +0.00(+0.00%) |
Oct 07, 2013 | 18.73 | 18.99 | 18.55 | 18.70 | 2,104,687 | -0.22(-1.19%) |
Oct 04, 2013 | 19.20 | 19.32 | 18.88 | 18.93 | 2,992,557 | -0.28(-1.46%) |
Oct 03, 2013 | 19.50 | 19.52 | 19.04 | 19.21 | 3,032,690 | -0.37(-1.91%) |
Oct 02, 2013 | 19.25 | 19.78 | 19.18 | 19.58 | 3,307,217 | +0.18(+0.92%) |