Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.82 | 16.65 | 16.65 | 16.65 | 2,258,434 | -0.13(-0.75%) |
Dec 30, 2013 | 16.88 | 16.97 | 16.75 | 16.77 | 1,526,195 | -0.13(-0.74%) |
Dec 27, 2013 | 16.86 | 16.98 | 16.68 | 16.90 | 1,227,701 | +0.02(+0.11%) |
Dec 26, 2013 | 16.91 | 17.02 | 16.80 | 16.88 | 1,876,827 | +0.04(+0.21%) |
Dec 24, 2013 | 16.59 | 17.05 | 16.58 | 16.85 | 1,387,860 | +0.23(+1.41%) |
Dec 23, 2013 | 16.29 | 16.71 | 16.21 | 16.61 | 2,854,437 | +0.45(+2.78%) |
Dec 20, 2013 | 16.09 | 16.28 | 16.01 | 16.16 | 5,292,176 | +0.11(+0.67%) |
Dec 19, 2013 | 16.19 | 16.23 | 15.96 | 16.05 | 3,633,560 | -0.18(-1.11%) |
Dec 18, 2013 | 15.59 | 16.46 | 15.59 | 16.23 | 7,242,675 | +0.67(+4.28%) |
Dec 17, 2013 | 15.42 | 15.69 | 15.06 | 15.57 | 3,267,122 | +0.09(+0.58%) |
Dec 16, 2013 | 15.30 | 15.59 | 15.24 | 15.48 | 4,968,759 | +0.18(+1.18%) |
Dec 13, 2013 | 14.48 | 15.33 | 14.47 | 15.30 | 5,510,443 | +0.89(+6.18%) |
Dec 12, 2013 | 14.31 | 14.55 | 14.22 | 14.41 | 1,632,433 | +0.06(+0.44%) |
Dec 11, 2013 | 14.65 | 14.68 | 14.26 | 14.35 | 2,129,199 | -0.29(-1.97%) |
Dec 10, 2013 | 14.44 | 14.70 | 14.39 | 14.63 | 2,476,947 | +0.13(+0.93%) |
Dec 09, 2013 | 14.48 | 14.65 | 14.39 | 14.50 | 1,556,101 | +0.10(+0.69%) |
Dec 06, 2013 | 14.41 | 14.70 | 14.36 | 14.40 | 1,874,732 | +0.07(+0.50%) |
Dec 05, 2013 | 14.34 | 14.39 | 14.09 | 14.33 | 2,284,328 | +0.04(+0.25%) |
Dec 04, 2013 | 14.26 | 14.46 | 14.04 | 14.29 | 2,902,488 | -0.09(-0.63%) |
Dec 03, 2013 | 14.59 | 14.68 | 14.30 | 14.38 | 1,936,962 | -0.30(-2.02%) |
Dec 02, 2013 | 14.77 | 14.90 | 14.58 | 14.68 | 2,059,390 | -0.07(-0.49%) |
Nov 29, 2013 | 14.93 | 15.03 | 14.62 | 14.75 | 1,525,474 | -0.19(-1.26%) |
Nov 27, 2013 | 14.83 | 14.97 | 14.82 | 14.94 | 1,753,783 | +0.15(+1.03%) |
Nov 26, 2013 | 14.23 | 14.79 | 14.17 | 14.79 | 2,701,810 | +0.57(+3.98%) |
Nov 25, 2013 | 14.33 | 14.40 | 14.08 | 14.22 | 1,654,442 | -0.11(-0.75%) |
Nov 22, 2013 | 14.48 | 14.53 | 14.28 | 14.33 | 2,017,686 | -0.20(-1.36%) |
Nov 21, 2013 | 14.29 | 14.58 | 14.24 | 14.53 | 1,934,748 | +0.23(+1.64%) |
Nov 20, 2013 | 14.26 | 14.45 | 14.09 | 14.29 | 2,209,083 | +0.07(+0.51%) |
Nov 19, 2013 | 14.12 | 14.43 | 14.10 | 14.22 | 1,479,261 | +0.05(+0.38%) |
Nov 18, 2013 | 14.73 | 14.83 | 14.15 | 14.17 | 2,682,744 | -0.54(-3.67%) |
Nov 15, 2013 | 14.88 | 14.97 | 14.70 | 14.70 | 2,853,587 | +0.00(+0.00%) |
Nov 14, 2013 | 14.44 | 14.83 | 14.40 | 14.70 | 2,798,927 | +0.32(+2.25%) |
Nov 13, 2013 | 13.96 | 14.49 | 13.96 | 14.38 | 2,553,664 | +0.33(+2.37%) |
Nov 12, 2013 | 14.30 | 14.30 | 14.03 | 14.05 | 1,807,841 | -0.31(-2.13%) |
Nov 11, 2013 | 14.25 | 14.42 | 14.08 | 14.35 | 2,755,079 | +0.10(+0.69%) |
Nov 08, 2013 | 14.15 | 14.40 | 13.85 | 14.26 | 4,028,364 | +0.09(+0.63%) |
Nov 07, 2013 | 14.47 | 14.74 | 14.15 | 14.17 | 3,333,894 | -0.31(-2.11%) |
Nov 06, 2013 | 14.46 | 14.53 | 14.23 | 14.47 | 3,286,138 | +0.32(+2.29%) |
Nov 05, 2013 | 15.10 | 15.32 | 13.95 | 14.15 | 10,470,769 | -1.00(-6.59%) |
Nov 04, 2013 | 15.16 | 15.34 | 15.00 | 15.15 | 6,606,929 | +0.05(+0.36%) |
Nov 01, 2013 | 15.34 | 15.53 | 14.94 | 15.09 | 5,658,966 | -0.21(-1.35%) |
Oct 31, 2013 | 15.44 | 15.76 | 15.30 | 15.30 | 3,440,535 | -0.21(-1.33%) |
Oct 30, 2013 | 16.04 | 16.04 | 15.42 | 15.51 | 2,896,752 | -0.53(-3.31%) |
Oct 29, 2013 | 16.08 | 16.14 | 15.80 | 16.04 | 1,517,641 | -0.02(-0.11%) |
Oct 28, 2013 | 16.07 | 16.12 | 15.86 | 16.05 | 1,390,479 | -0.05(-0.34%) |
Oct 25, 2013 | 16.22 | 16.35 | 15.94 | 16.11 | 1,833,013 | +0.00(+0.00%) |
Oct 24, 2013 | 16.16 | 16.32 | 16.07 | 16.11 | 1,550,327 | -0.04(-0.28%) |
Oct 23, 2013 | 15.75 | 16.17 | 15.72 | 16.15 | 2,528,483 | +0.33(+2.10%) |
Oct 22, 2013 | 15.73 | 15.92 | 15.46 | 15.82 | 1,729,152 | +0.21(+1.33%) |
Oct 21, 2013 | 15.90 | 16.06 | 15.48 | 15.61 | 2,052,752 | -0.22(-1.42%) |
Oct 18, 2013 | 15.91 | 16.09 | 15.81 | 15.84 | 2,538,672 | +0.06(+0.40%) |
Oct 17, 2013 | 15.42 | 15.82 | 15.35 | 15.78 | 2,083,317 | +0.27(+1.74%) |
Oct 16, 2013 | 15.33 | 15.65 | 15.30 | 15.51 | 3,491,506 | -0.18(-1.15%) |
Oct 15, 2013 | 15.99 | 16.07 | 15.63 | 15.69 | 1,563,586 | -0.43(-2.68%) |
Oct 14, 2013 | 15.97 | 16.14 | 15.78 | 16.12 | 1,531,358 | +0.04(+0.22%) |
Oct 11, 2013 | 15.65 | 16.09 | 15.57 | 16.08 | 2,008,655 | +0.42(+2.70%) |
Oct 10, 2013 | 15.48 | 15.73 | 15.47 | 15.66 | 2,125,671 | +0.39(+2.53%) |
Oct 09, 2013 | 15.42 | 15.49 | 15.00 | 15.27 | 2,535,317 | -0.11(-0.70%) |
Oct 08, 2013 | 15.70 | 15.78 | 15.28 | 15.38 | 2,440,352 | -0.37(-2.34%) |
Oct 07, 2013 | 15.89 | 16.00 | 15.69 | 15.75 | 1,781,054 | -0.34(-2.12%) |
Oct 04, 2013 | 15.69 | 16.17 | 15.69 | 16.09 | 2,171,656 | +0.37(+2.35%) |
Oct 03, 2013 | 16.17 | 16.24 | 15.62 | 15.72 | 3,894,967 | -0.53(-3.27%) |
Oct 02, 2013 | 16.09 | 16.33 | 16.05 | 16.25 | 2,593,463 | -0.08(-0.50%) |