Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.45 | 15.46 | 15.46 | 15.46 | 1,267,600 | +0.08(+0.52%) |
Dec 30, 2013 | 15.16 | 15.40 | 14.91 | 15.38 | 986,217 | +0.17(+1.12%) |
Dec 27, 2013 | 15.01 | 15.25 | 14.89 | 15.21 | 594,795 | +0.07(+0.46%) |
Dec 26, 2013 | 15.28 | 15.29 | 15.08 | 15.14 | 516,081 | -0.10(-0.66%) |
Dec 24, 2013 | 15.17 | 15.28 | 15.04 | 15.24 | 384,117 | +0.04(+0.26%) |
Dec 23, 2013 | 15.08 | 15.20 | 14.91 | 15.20 | 906,868 | +0.18(+1.20%) |
Dec 20, 2013 | 14.95 | 15.06 | 14.84 | 15.02 | 1,945,267 | +0.11(+0.74%) |
Dec 19, 2013 | 14.99 | 15.05 | 14.78 | 14.91 | 1,231,784 | -0.14(-0.93%) |
Dec 18, 2013 | 14.96 | 15.12 | 14.88 | 15.05 | 1,108,624 | +0.09(+0.60%) |
Dec 17, 2013 | 14.91 | 15.02 | 14.82 | 14.96 | 1,322,312 | +0.00(+0.00%) |
Dec 16, 2013 | 14.82 | 15.10 | 14.75 | 14.96 | 2,332,326 | +0.19(+1.29%) |
Dec 13, 2013 | 14.83 | 14.92 | 14.68 | 14.77 | 1,234,790 | -0.01(-0.07%) |
Dec 12, 2013 | 14.78 | 14.90 | 14.59 | 14.78 | 1,224,829 | -0.05(-0.34%) |
Dec 11, 2013 | 15.11 | 15.18 | 14.75 | 14.83 | 3,128,572 | -0.35(-2.31%) |
Dec 10, 2013 | 15.15 | 15.29 | 15.15 | 15.18 | 793,350 | -0.04(-0.26%) |
Dec 09, 2013 | 15.38 | 15.38 | 15.04 | 15.22 | 972,296 | +0.04(+0.26%) |
Dec 06, 2013 | 15.37 | 15.44 | 15.14 | 15.18 | 0 | -0.09(-0.59%) |
Dec 05, 2013 | 15.12 | 15.27 | 15.03 | 15.27 | 0 | +0.13(+0.86%) |
Dec 04, 2013 | 14.95 | 15.22 | 14.94 | 15.14 | 0 | +0.14(+0.93%) |
Dec 03, 2013 | 15.01 | 15.07 | 14.96 | 15.00 | 1,467,435 | -0.02(-0.13%) |
Dec 02, 2013 | 14.97 | 15.11 | 14.89 | 15.02 | 0 | +0.08(+0.54%) |
Nov 29, 2013 | 14.95 | 15.05 | 14.90 | 14.94 | 0 | +0.01(+0.07%) |
Nov 27, 2013 | 14.90 | 14.97 | 14.86 | 14.93 | 0 | +0.03(+0.20%) |
Nov 26, 2013 | 14.88 | 15.02 | 14.81 | 14.90 | 0 | +0.05(+0.34%) |
Nov 25, 2013 | 14.65 | 14.85 | 14.51 | 14.85 | 0 | +0.26(+1.78%) |
Nov 22, 2013 | 14.64 | 14.80 | 14.50 | 14.59 | 0 | -0.12(-0.81%) |
Nov 21, 2013 | 14.46 | 14.74 | 14.37 | 14.71 | 1,231,820 | +0.45(+3.15%) |
Nov 20, 2013 | 14.35 | 14.52 | 14.20 | 14.26 | 1,011,998 | -0.07(-0.49%) |
Nov 19, 2013 | 14.52 | 14.52 | 14.25 | 14.33 | 0 | -0.21(-1.44%) |
Nov 18, 2013 | 15.01 | 15.04 | 14.43 | 14.54 | 0 | -0.48(-3.20%) |
Nov 15, 2013 | 14.68 | 15.29 | 14.62 | 15.02 | 0 | +0.82(+5.77%) |
Nov 14, 2013 | 14.53 | 14.56 | 14.17 | 14.20 | 1,488,939 | -0.33(-2.27%) |
Nov 13, 2013 | 14.33 | 14.54 | 14.22 | 14.53 | 0 | +0.16(+1.11%) |
Nov 12, 2013 | 14.24 | 14.43 | 14.10 | 14.37 | 0 | +0.05(+0.35%) |
Nov 11, 2013 | 14.47 | 14.56 | 14.24 | 14.32 | 0 | -0.17(-1.17%) |
Nov 08, 2013 | 15.18 | 15.43 | 13.98 | 14.49 | 0 | +0.31(+2.19%) |
Nov 07, 2013 | 14.48 | 14.49 | 14.14 | 14.18 | 2,282,319 | -0.26(-1.80%) |
Nov 06, 2013 | 14.48 | 14.58 | 14.28 | 14.44 | 1,399,578 | +0.00(+0.00%) |
Nov 05, 2013 | 14.52 | 14.56 | 14.35 | 14.44 | 819,241 | -0.09(-0.62%) |
Nov 04, 2013 | 14.22 | 14.60 | 14.22 | 14.53 | 1,391,392 | +0.35(+2.47%) |
Nov 01, 2013 | 13.87 | 14.20 | 13.80 | 14.18 | 0 | +0.35(+2.53%) |
Oct 31, 2013 | 13.91 | 13.96 | 13.72 | 13.83 | 0 | -0.12(-0.86%) |
Oct 30, 2013 | 14.22 | 14.30 | 13.90 | 13.95 | 0 | -0.27(-1.90%) |
Oct 29, 2013 | 14.48 | 14.57 | 14.07 | 14.22 | 3,526,872 | -0.34(-2.37%) |
Oct 28, 2013 | 14.68 | 14.69 | 14.43 | 14.56 | 0 | -0.15(-0.99%) |
Oct 25, 2013 | 14.71 | 14.83 | 14.63 | 14.71 | 0 | +0.09(+0.62%) |
Oct 24, 2013 | 14.47 | 14.72 | 14.43 | 14.62 | 2,265,199 | +0.20(+1.39%) |
Oct 23, 2013 | 14.62 | 14.72 | 14.39 | 14.42 | 0 | -0.28(-1.90%) |
Oct 22, 2013 | 15.06 | 15.17 | 14.65 | 14.70 | 2,525,947 | -0.34(-2.26%) |
Oct 21, 2013 | 14.98 | 15.08 | 14.84 | 15.04 | 0 | +0.09(+0.60%) |
Oct 18, 2013 | 14.67 | 14.95 | 14.61 | 14.95 | 879,490 | +0.30(+2.05%) |
Oct 17, 2013 | 14.52 | 14.68 | 14.40 | 14.65 | 0 | +0.03(+0.20%) |
Oct 16, 2013 | 14.40 | 14.63 | 14.40 | 14.62 | 1,193,544 | +0.29(+2.02%) |
Oct 15, 2013 | 14.37 | 14.46 | 14.28 | 14.33 | 1,330,681 | -0.08(-0.56%) |
Oct 14, 2013 | 14.09 | 14.45 | 14.07 | 14.41 | 1,722,484 | +0.22(+1.55%) |
Oct 11, 2013 | 14.25 | 14.48 | 14.05 | 14.19 | 0 | -0.11(-0.77%) |
Oct 10, 2013 | 14.36 | 14.53 | 14.17 | 14.30 | 2,700,345 | +0.02(+0.14%) |
Oct 09, 2013 | 14.68 | 14.68 | 14.23 | 14.28 | 0 | -0.33(-2.26%) |
Oct 08, 2013 | 14.96 | 15.01 | 14.37 | 14.61 | 2,530,355 | -0.37(-2.44%) |
Oct 07, 2013 | 14.90 | 15.18 | 14.82 | 14.97 | 1,387,890 | -0.05(-0.37%) |
Oct 04, 2013 | 14.81 | 15.12 | 14.76 | 15.03 | 0 | +0.26(+1.76%) |
Oct 03, 2013 | 15.09 | 15.15 | 14.64 | 14.77 | 0 | -0.36(-2.38%) |
Oct 02, 2013 | 15.01 | 15.13 | 14.92 | 15.13 | 0 | +0.05(+0.33%) |