Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.68 | 17.79 | 17.79 | 17.79 | 7,020,849 | +0.21(+1.19%) |
Dec 30, 2013 | 17.54 | 17.74 | 17.45 | 17.58 | 6,338,202 | +0.05(+0.30%) |
Dec 27, 2013 | 17.45 | 17.68 | 17.31 | 17.53 | 5,052,157 | +0.08(+0.45%) |
Dec 26, 2013 | 17.34 | 17.75 | 17.25 | 17.45 | 7,162,378 | +0.22(+1.27%) |
Dec 24, 2013 | 17.23 | 17.49 | 16.88 | 17.23 | 5,539,547 | +0.02(+0.10%) |
Dec 23, 2013 | 16.45 | 17.26 | 16.40 | 17.22 | 13,062,944 | +0.95(+5.85%) |
Dec 20, 2013 | 16.03 | 16.42 | 15.97 | 16.26 | 10,729,179 | +0.32(+2.03%) |
Dec 19, 2013 | 16.26 | 16.27 | 15.88 | 15.94 | 6,473,962 | -0.14(-0.87%) |
Dec 18, 2013 | 16.06 | 16.37 | 15.57 | 16.08 | 17,972,550 | +0.34(+2.16%) |
Dec 17, 2013 | 15.76 | 15.81 | 15.42 | 15.74 | 6,541,507 | -0.03(-0.22%) |
Dec 16, 2013 | 15.77 | 16.05 | 15.76 | 15.78 | 4,985,660 | +0.07(+0.44%) |
Dec 13, 2013 | 15.77 | 15.93 | 15.64 | 15.71 | 5,217,306 | -0.03(-0.17%) |
Dec 12, 2013 | 15.72 | 15.85 | 15.58 | 15.73 | 4,826,458 | -0.01(-0.06%) |
Dec 11, 2013 | 16.04 | 16.04 | 15.59 | 15.74 | 7,794,184 | -0.31(-1.95%) |
Dec 10, 2013 | 16.11 | 16.52 | 16.01 | 16.05 | 6,060,194 | +0.09(+0.55%) |
Dec 09, 2013 | 15.87 | 16.23 | 15.85 | 15.97 | 6,919,980 | +0.13(+0.83%) |
Dec 06, 2013 | 15.90 | 16.09 | 15.75 | 15.84 | 8,984,243 | +0.17(+1.06%) |
Dec 05, 2013 | 15.89 | 15.96 | 15.54 | 15.67 | 9,519,170 | -0.31(-1.96%) |
Dec 04, 2013 | 15.84 | 16.19 | 15.61 | 15.98 | 9,106,658 | -0.07(-0.43%) |
Dec 03, 2013 | 15.98 | 16.19 | 15.85 | 16.05 | 8,123,765 | -0.06(-0.38%) |
Dec 02, 2013 | 16.37 | 16.38 | 16.00 | 16.12 | 6,262,803 | -0.23(-1.39%) |
Nov 29, 2013 | 16.48 | 16.54 | 16.20 | 16.34 | 3,443,308 | -0.08(-0.48%) |
Nov 27, 2013 | 16.53 | 16.77 | 16.38 | 16.42 | 5,329,264 | -0.09(-0.53%) |
Nov 26, 2013 | 15.86 | 16.63 | 15.86 | 16.51 | 12,332,865 | +0.70(+4.41%) |
Nov 25, 2013 | 15.98 | 15.99 | 15.51 | 15.81 | 5,948,051 | -0.06(-0.38%) |
Nov 22, 2013 | 16.05 | 16.11 | 15.78 | 15.87 | 6,304,069 | -0.14(-0.87%) |
Nov 21, 2013 | 15.81 | 16.11 | 15.59 | 16.01 | 8,101,984 | +0.23(+1.43%) |
Nov 20, 2013 | 16.00 | 16.20 | 15.59 | 15.78 | 10,666,612 | -0.08(-0.49%) |
Nov 19, 2013 | 15.88 | 16.06 | 15.74 | 15.86 | 7,758,834 | -0.06(-0.38%) |
Nov 18, 2013 | 15.76 | 16.23 | 15.74 | 15.92 | 11,955,319 | +0.16(+0.99%) |
Nov 15, 2013 | 15.65 | 15.85 | 15.64 | 15.77 | 13,745,615 | +0.21(+1.34%) |
Nov 14, 2013 | 14.90 | 15.68 | 14.85 | 15.56 | 13,602,506 | +0.72(+4.87%) |
Nov 13, 2013 | 14.54 | 14.98 | 14.50 | 14.83 | 8,006,545 | +0.24(+1.61%) |
Nov 12, 2013 | 14.54 | 14.80 | 14.37 | 14.60 | 12,874,044 | +0.04(+0.30%) |
Nov 11, 2013 | 14.73 | 14.73 | 14.37 | 14.56 | 7,601,167 | -0.12(-0.83%) |
Nov 08, 2013 | 15.12 | 15.12 | 14.36 | 14.68 | 21,000,150 | -0.57(-3.77%) |
Nov 07, 2013 | 15.65 | 15.96 | 15.22 | 15.25 | 8,889,594 | -0.23(-1.46%) |
Nov 06, 2013 | 15.35 | 15.62 | 15.16 | 15.48 | 13,379,943 | +0.21(+1.37%) |
Nov 05, 2013 | 15.44 | 15.60 | 14.93 | 15.27 | 14,047,122 | -0.26(-1.68%) |
Nov 04, 2013 | 15.37 | 15.79 | 15.36 | 15.53 | 10,591,878 | +0.24(+1.60%) |
Nov 01, 2013 | 15.38 | 15.52 | 15.04 | 15.29 | 12,746,551 | -0.09(-0.57%) |
Oct 31, 2013 | 15.63 | 15.64 | 15.32 | 15.37 | 12,352,380 | -0.30(-1.94%) |
Oct 30, 2013 | 15.89 | 15.89 | 15.50 | 15.68 | 10,097,143 | -0.18(-1.15%) |
Oct 29, 2013 | 15.74 | 15.86 | 15.58 | 15.86 | 9,553,751 | +0.17(+1.05%) |
Oct 28, 2013 | 15.72 | 15.90 | 15.51 | 15.70 | 10,251,688 | -0.02(-0.11%) |
Oct 25, 2013 | 15.59 | 15.74 | 15.41 | 15.71 | 14,477,042 | +0.17(+1.07%) |
Oct 24, 2013 | 15.04 | 15.72 | 15.01 | 15.55 | 25,291,710 | +1.02(+7.01%) |
Oct 23, 2013 | 14.27 | 14.92 | 14.27 | 14.53 | 12,748,369 | +0.13(+0.91%) |
Oct 22, 2013 | 14.35 | 14.72 | 14.31 | 14.40 | 12,305,905 | +0.13(+0.92%) |
Oct 21, 2013 | 14.53 | 14.71 | 13.96 | 14.27 | 8,044,753 | -0.17(-1.21%) |
Oct 18, 2013 | 14.63 | 14.77 | 14.32 | 14.44 | 7,105,991 | -0.07(-0.48%) |
Oct 17, 2013 | 13.88 | 14.57 | 13.82 | 14.51 | 13,411,118 | +0.56(+3.99%) |
Oct 16, 2013 | 13.71 | 14.07 | 13.51 | 13.96 | 11,111,431 | +0.42(+3.09%) |
Oct 15, 2013 | 13.86 | 13.92 | 13.49 | 13.54 | 9,075,568 | -0.39(-2.81%) |
Oct 14, 2013 | 13.93 | 13.96 | 13.57 | 13.93 | 7,055,846 | -0.10(-0.74%) |
Oct 11, 2013 | 14.05 | 14.16 | 13.85 | 14.03 | 7,004,387 | +0.22(+1.58%) |
Oct 10, 2013 | 13.82 | 14.02 | 13.69 | 13.82 | 8,835,319 | +0.24(+1.80%) |
Oct 09, 2013 | 13.62 | 13.75 | 13.31 | 13.57 | 12,317,454 | -0.01(-0.06%) |
Oct 08, 2013 | 13.94 | 14.13 | 13.48 | 13.58 | 9,425,588 | -0.37(-2.68%) |
Oct 07, 2013 | 13.96 | 14.23 | 13.89 | 13.96 | 5,558,644 | -0.16(-1.11%) |
Oct 04, 2013 | 14.34 | 14.40 | 13.92 | 14.11 | 8,961,037 | -0.26(-1.82%) |
Oct 03, 2013 | 14.87 | 14.89 | 14.29 | 14.37 | 8,029,497 | -0.36(-2.42%) |
Oct 02, 2013 | 14.43 | 14.84 | 14.33 | 14.73 | 7,855,904 | +0.21(+1.44%) |