Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.50 | 17.97 | 17.97 | 17.97 | 2,148,072 | +0.31(+1.74%) |
Dec 30, 2013 | 17.98 | 18.15 | 17.62 | 17.66 | 2,950,611 | -0.50(-2.74%) |
Dec 27, 2013 | 18.18 | 18.21 | 17.85 | 18.16 | 2,384,186 | +0.11(+0.60%) |
Dec 26, 2013 | 18.37 | 18.55 | 17.86 | 18.05 | 2,645,185 | -0.05(-0.30%) |
Dec 24, 2013 | 17.33 | 18.12 | 17.33 | 18.10 | 1,948,900 | +0.79(+4.56%) |
Dec 23, 2013 | 17.27 | 17.47 | 17.09 | 17.31 | 2,902,322 | +0.16(+0.91%) |
Dec 20, 2013 | 17.05 | 17.23 | 16.98 | 17.16 | 5,190,314 | +0.04(+0.24%) |
Dec 19, 2013 | 17.17 | 17.29 | 16.94 | 17.12 | 3,467,005 | -0.35(-2.03%) |
Dec 18, 2013 | 17.85 | 18.10 | 17.38 | 17.47 | 3,249,909 | -0.25(-1.38%) |
Dec 17, 2013 | 17.76 | 17.96 | 17.35 | 17.71 | 2,588,412 | -0.22(-1.22%) |
Dec 16, 2013 | 17.96 | 18.21 | 17.80 | 17.93 | 2,692,600 | -0.03(-0.15%) |
Dec 13, 2013 | 17.95 | 18.25 | 17.82 | 17.96 | 2,091,706 | +0.12(+0.69%) |
Dec 12, 2013 | 17.53 | 17.92 | 17.31 | 17.84 | 2,738,176 | -0.21(-1.17%) |
Dec 11, 2013 | 18.70 | 18.78 | 18.02 | 18.05 | 2,278,048 | -0.61(-3.28%) |
Dec 10, 2013 | 18.32 | 18.96 | 18.29 | 18.66 | 3,293,790 | +1.00(+5.67%) |
Dec 09, 2013 | 17.46 | 17.76 | 17.40 | 17.66 | 2,457,018 | +0.33(+1.89%) |
Dec 06, 2013 | 17.41 | 17.62 | 17.26 | 17.33 | 2,893,826 | -0.08(-0.47%) |
Dec 05, 2013 | 17.46 | 17.78 | 17.37 | 17.42 | 3,018,775 | -0.55(-3.07%) |
Dec 04, 2013 | 17.67 | 18.23 | 17.40 | 17.97 | 3,698,696 | +0.54(+3.13%) |
Dec 03, 2013 | 17.35 | 17.79 | 17.15 | 17.42 | 3,762,397 | -0.01(-0.04%) |
Dec 02, 2013 | 18.34 | 18.37 | 17.31 | 17.43 | 4,479,454 | -1.33(-7.08%) |
Nov 29, 2013 | 18.53 | 19.02 | 18.36 | 18.76 | 2,008,238 | +0.37(+2.00%) |
Nov 27, 2013 | 18.12 | 18.41 | 17.86 | 18.39 | 3,725,718 | +0.64(+3.62%) |
Nov 26, 2013 | 17.89 | 18.46 | 17.71 | 17.75 | 4,441,467 | -0.03(-0.19%) |
Nov 25, 2013 | 17.18 | 18.04 | 17.18 | 17.78 | 3,613,374 | +0.24(+1.37%) |
Nov 22, 2013 | 17.74 | 18.09 | 17.54 | 17.54 | 1,648,845 | -0.17(-0.95%) |
Nov 21, 2013 | 17.93 | 18.05 | 17.39 | 17.71 | 3,789,641 | -0.39(-2.18%) |
Nov 20, 2013 | 18.45 | 18.80 | 17.94 | 18.10 | 2,708,851 | -0.56(-2.98%) |
Nov 19, 2013 | 18.45 | 18.86 | 18.45 | 18.66 | 1,672,788 | +0.21(+1.12%) |
Nov 18, 2013 | 19.01 | 19.03 | 18.33 | 18.45 | 2,957,231 | -0.67(-3.50%) |
Nov 15, 2013 | 19.69 | 19.82 | 19.09 | 19.12 | 2,358,593 | -0.58(-2.92%) |
Nov 14, 2013 | 19.13 | 19.87 | 19.04 | 19.69 | 3,429,397 | +0.88(+4.70%) |
Nov 13, 2013 | 18.88 | 18.99 | 18.61 | 18.81 | 1,500,509 | +0.08(+0.43%) |
Nov 12, 2013 | 19.05 | 19.37 | 18.63 | 18.73 | 2,235,026 | -0.54(-2.81%) |
Nov 11, 2013 | 19.45 | 19.45 | 18.98 | 19.27 | 2,628,884 | -0.35(-1.77%) |
Nov 08, 2013 | 18.86 | 19.66 | 18.37 | 19.62 | 3,425,933 | +0.55(+2.88%) |
Nov 07, 2013 | 19.18 | 19.87 | 19.04 | 19.07 | 2,854,945 | -0.38(-1.96%) |
Nov 06, 2013 | 19.63 | 19.68 | 19.42 | 19.45 | 1,420,351 | +0.05(+0.28%) |
Nov 05, 2013 | 19.64 | 19.74 | 19.15 | 19.40 | 2,187,358 | -0.33(-1.70%) |
Nov 04, 2013 | 19.56 | 19.85 | 19.44 | 19.73 | 1,905,322 | +0.39(+2.01%) |
Nov 01, 2013 | 19.48 | 19.74 | 19.31 | 19.35 | 2,449,849 | -0.42(-2.13%) |
Oct 31, 2013 | 19.63 | 20.04 | 19.37 | 19.77 | 3,293,231 | -0.50(-2.48%) |
Oct 30, 2013 | 20.48 | 20.74 | 19.48 | 20.27 | 3,530,420 | +0.15(+0.77%) |
Oct 29, 2013 | 20.75 | 20.88 | 20.05 | 20.12 | 3,265,721 | -0.88(-4.18%) |
Oct 28, 2013 | 20.77 | 21.39 | 20.46 | 20.99 | 4,378,715 | +0.33(+1.62%) |
Oct 25, 2013 | 20.44 | 21.02 | 20.22 | 20.66 | 4,094,578 | +0.23(+1.11%) |
Oct 24, 2013 | 19.00 | 20.50 | 18.96 | 20.43 | 10,414,141 | +3.12(+18.02%) |
Oct 23, 2013 | 17.72 | 17.89 | 17.21 | 17.31 | 3,072,341 | -0.51(-2.86%) |
Oct 22, 2013 | 17.23 | 17.93 | 17.23 | 17.82 | 3,422,722 | +0.86(+5.05%) |
Oct 21, 2013 | 16.82 | 17.00 | 16.68 | 16.96 | 2,584,842 | +0.25(+1.48%) |
Oct 18, 2013 | 17.09 | 17.19 | 16.60 | 16.72 | 2,781,143 | -0.37(-2.16%) |
Oct 17, 2013 | 16.63 | 17.41 | 16.59 | 17.08 | 4,897,244 | +0.98(+6.11%) |
Oct 16, 2013 | 16.53 | 16.57 | 15.96 | 16.10 | 3,374,074 | -0.50(-3.02%) |
Oct 15, 2013 | 16.08 | 16.67 | 15.91 | 16.60 | 3,183,991 | +0.43(+2.65%) |
Oct 14, 2013 | 16.50 | 16.66 | 16.02 | 16.17 | 1,730,261 | -0.22(-1.35%) |
Oct 11, 2013 | 16.35 | 16.50 | 16.08 | 16.39 | 2,632,886 | -0.24(-1.45%) |
Oct 10, 2013 | 16.58 | 17.02 | 16.35 | 16.63 | 2,330,992 | -0.05(-0.32%) |
Oct 09, 2013 | 16.60 | 16.94 | 16.21 | 16.69 | 2,705,303 | -0.09(-0.52%) |
Oct 08, 2013 | 17.40 | 17.54 | 16.70 | 16.78 | 2,056,650 | -0.71(-4.06%) |
Oct 07, 2013 | 17.16 | 17.59 | 17.09 | 17.49 | 1,793,401 | +0.48(+2.83%) |
Oct 04, 2013 | 17.17 | 17.31 | 16.91 | 17.00 | 1,652,097 | -0.18(-1.05%) |
Oct 03, 2013 | 17.39 | 17.64 | 17.14 | 17.18 | 1,900,757 | -0.21(-1.23%) |
Oct 02, 2013 | 17.43 | 17.85 | 17.34 | 17.40 | 2,031,519 | +0.15(+0.85%) |