Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.34 | 16.26 | 16.26 | 16.26 | 12,136,180 | -0.05(-0.30%) |
Dec 30, 2013 | 16.29 | 16.38 | 16.26 | 16.31 | 4,762,325 | +0.05(+0.28%) |
Dec 27, 2013 | 16.38 | 16.39 | 16.25 | 16.26 | 4,899,148 | -0.13(-0.78%) |
Dec 26, 2013 | 16.40 | 16.50 | 16.33 | 16.39 | 2,698,228 | -0.02(-0.10%) |
Dec 24, 2013 | 16.38 | 16.44 | 16.32 | 16.41 | 2,111,301 | +0.00(+0.00%) |
Dec 23, 2013 | 16.43 | 16.58 | 16.35 | 16.41 | 5,880,825 | +0.08(+0.48%) |
Dec 20, 2013 | 16.27 | 16.36 | 16.24 | 16.33 | 13,881,874 | +0.01(+0.08%) |
Dec 19, 2013 | 16.51 | 16.64 | 16.17 | 16.32 | 8,161,965 | -0.17(-1.02%) |
Dec 18, 2013 | 16.41 | 16.49 | 15.98 | 16.49 | 11,808,783 | +0.10(+0.63%) |
Dec 17, 2013 | 16.48 | 16.49 | 16.30 | 16.38 | 7,466,250 | -0.09(-0.57%) |
Dec 16, 2013 | 16.45 | 16.55 | 16.26 | 16.48 | 9,180,575 | +0.06(+0.35%) |
Dec 13, 2013 | 16.44 | 16.50 | 16.24 | 16.42 | 9,426,136 | -0.03(-0.18%) |
Dec 12, 2013 | 16.56 | 16.56 | 16.35 | 16.45 | 10,179,376 | -0.15(-0.92%) |
Dec 11, 2013 | 16.61 | 16.73 | 16.56 | 16.60 | 7,872,053 | +0.00(+0.03%) |
Dec 10, 2013 | 16.58 | 16.63 | 16.46 | 16.60 | 6,893,403 | -0.03(-0.17%) |
Dec 09, 2013 | 16.73 | 16.75 | 16.54 | 16.63 | 8,959,486 | -0.01(-0.05%) |
Dec 06, 2013 | 16.65 | 16.80 | 16.48 | 16.63 | 13,907,104 | +0.16(+0.95%) |
Dec 05, 2013 | 17.09 | 17.14 | 16.27 | 16.48 | 27,296,612 | -0.60(-3.52%) |
Dec 04, 2013 | 17.24 | 17.38 | 17.08 | 17.08 | 11,701,349 | -0.24(-1.38%) |
Dec 03, 2013 | 17.18 | 17.32 | 17.08 | 17.32 | 8,540,290 | +0.13(+0.74%) |
Dec 02, 2013 | 17.16 | 17.30 | 17.08 | 17.19 | 7,481,196 | +0.02(+0.10%) |
Nov 29, 2013 | 17.23 | 17.28 | 17.13 | 17.17 | 3,206,586 | -0.05(-0.31%) |
Nov 27, 2013 | 17.32 | 17.33 | 17.22 | 17.23 | 6,621,732 | -0.03(-0.17%) |
Nov 26, 2013 | 17.45 | 17.50 | 17.18 | 17.26 | 9,250,234 | -0.25(-1.43%) |
Nov 25, 2013 | 17.49 | 17.57 | 17.47 | 17.51 | 7,003,191 | +0.07(+0.40%) |
Nov 22, 2013 | 17.28 | 17.45 | 17.17 | 17.44 | 6,652,943 | +0.16(+0.93%) |
Nov 21, 2013 | 17.15 | 17.30 | 17.08 | 17.28 | 8,049,875 | +0.14(+0.84%) |
Nov 20, 2013 | 17.23 | 17.26 | 17.06 | 17.13 | 7,977,853 | -0.08(-0.48%) |
Nov 19, 2013 | 17.02 | 17.29 | 17.01 | 17.21 | 10,581,859 | +0.20(+1.16%) |
Nov 18, 2013 | 17.52 | 17.56 | 16.97 | 17.02 | 12,206,622 | -0.51(-2.89%) |
Nov 15, 2013 | 17.55 | 17.57 | 17.42 | 17.52 | 6,915,364 | -0.03(-0.19%) |
Nov 14, 2013 | 17.36 | 17.58 | 17.35 | 17.56 | 6,428,390 | +0.23(+1.31%) |
Nov 13, 2013 | 17.13 | 17.33 | 17.09 | 17.33 | 6,083,379 | +0.16(+0.92%) |
Nov 12, 2013 | 16.94 | 17.20 | 16.88 | 17.17 | 8,149,292 | +0.16(+0.92%) |
Nov 11, 2013 | 17.19 | 17.26 | 16.95 | 17.02 | 10,401,151 | -0.18(-1.02%) |
Nov 08, 2013 | 17.11 | 17.20 | 16.97 | 17.19 | 11,373,789 | +0.13(+0.74%) |
Nov 07, 2013 | 17.54 | 17.56 | 17.02 | 17.06 | 11,302,387 | -0.45(-2.60%) |
Nov 06, 2013 | 17.59 | 17.63 | 17.45 | 17.52 | 6,413,473 | +0.05(+0.26%) |
Nov 05, 2013 | 17.36 | 17.52 | 17.28 | 17.47 | 6,180,627 | +0.06(+0.33%) |
Nov 04, 2013 | 17.57 | 17.62 | 17.39 | 17.42 | 6,076,393 | -0.08(-0.44%) |
Nov 01, 2013 | 17.55 | 17.66 | 17.45 | 17.49 | 5,896,691 | -0.06(-0.33%) |
Oct 31, 2013 | 17.58 | 17.73 | 17.48 | 17.55 | 10,203,322 | -0.02(-0.12%) |
Oct 30, 2013 | 17.74 | 17.77 | 17.48 | 17.57 | 5,780,361 | -0.17(-0.95%) |
Oct 29, 2013 | 17.71 | 17.79 | 17.66 | 17.74 | 7,003,008 | +0.06(+0.32%) |
Oct 28, 2013 | 17.85 | 17.97 | 17.66 | 17.68 | 10,669,956 | -0.11(-0.60%) |
Oct 25, 2013 | 17.58 | 17.80 | 17.58 | 17.79 | 6,191,961 | +0.17(+0.95%) |
Oct 24, 2013 | 17.57 | 17.64 | 17.53 | 17.62 | 5,316,358 | +0.04(+0.21%) |
Oct 23, 2013 | 17.47 | 17.70 | 17.46 | 17.58 | 6,694,333 | +0.09(+0.49%) |
Oct 22, 2013 | 17.34 | 17.54 | 17.33 | 17.50 | 7,603,500 | +0.19(+1.09%) |
Oct 21, 2013 | 17.38 | 17.41 | 17.24 | 17.31 | 3,788,958 | -0.05(-0.31%) |
Oct 18, 2013 | 17.38 | 17.42 | 17.32 | 17.36 | 5,649,215 | +0.07(+0.40%) |
Oct 17, 2013 | 17.12 | 17.30 | 17.00 | 17.29 | 7,027,879 | +0.14(+0.81%) |
Oct 16, 2013 | 16.81 | 17.18 | 16.81 | 17.15 | 6,785,104 | +0.35(+2.10%) |
Oct 15, 2013 | 16.99 | 17.06 | 16.79 | 16.80 | 10,361,801 | -0.25(-1.47%) |
Oct 14, 2013 | 17.00 | 17.06 | 16.88 | 17.05 | 6,635,197 | -0.04(-0.22%) |
Oct 11, 2013 | 16.71 | 17.09 | 16.68 | 17.09 | 7,898,919 | +0.42(+2.51%) |
Oct 10, 2013 | 16.56 | 16.70 | 16.55 | 16.67 | 7,687,737 | +0.22(+1.34%) |
Oct 09, 2013 | 16.30 | 16.55 | 16.29 | 16.45 | 8,591,800 | +0.16(+1.01%) |
Oct 08, 2013 | 16.35 | 16.50 | 16.27 | 16.29 | 7,380,475 | -0.06(-0.38%) |
Oct 07, 2013 | 16.47 | 16.53 | 16.34 | 16.35 | 5,970,924 | -0.27(-1.63%) |
Oct 04, 2013 | 16.40 | 16.67 | 16.29 | 16.62 | 5,113,935 | +0.19(+1.17%) |
Oct 03, 2013 | 16.62 | 16.62 | 16.40 | 16.43 | 5,844,289 | -0.20(-1.21%) |
Oct 02, 2013 | 16.56 | 16.63 | 16.44 | 16.63 | 7,250,830 | -0.03(-0.17%) |