Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.19 | 15.45 | 15.45 | 15.45 | 532,741 | +0.33(+2.19%) |
Dec 30, 2013 | 14.86 | 15.13 | 14.86 | 15.12 | 393,315 | +0.22(+1.46%) |
Dec 27, 2013 | 14.75 | 14.93 | 14.75 | 14.90 | 422,345 | +0.24(+1.61%) |
Dec 26, 2013 | 14.96 | 15.04 | 14.61 | 14.67 | 463,114 | -0.27(-1.84%) |
Dec 24, 2013 | 14.94 | 15.02 | 14.73 | 14.94 | 271,377 | +0.02(+0.13%) |
Dec 23, 2013 | 15.07 | 15.19 | 14.89 | 14.92 | 599,256 | -0.17(-1.13%) |
Dec 20, 2013 | 14.84 | 15.13 | 14.62 | 15.09 | 1,741,122 | +0.24(+1.59%) |
Dec 19, 2013 | 14.48 | 14.89 | 14.47 | 14.85 | 1,256,907 | +0.19(+1.29%) |
Dec 18, 2013 | 14.44 | 14.69 | 14.34 | 14.67 | 1,473,747 | -0.03(-0.19%) |
Dec 17, 2013 | 15.24 | 15.27 | 14.57 | 14.69 | 1,908,148 | -0.63(-4.14%) |
Dec 16, 2013 | 15.33 | 15.36 | 15.25 | 15.33 | 2,103,658 | -0.09(-0.55%) |
Dec 13, 2013 | 15.29 | 15.49 | 15.22 | 15.41 | 2,272,855 | +0.08(+0.49%) |
Dec 12, 2013 | 15.22 | 15.36 | 15.21 | 15.34 | 2,094,357 | +0.03(+0.19%) |
Dec 11, 2013 | 15.20 | 15.35 | 15.14 | 15.31 | 1,825,870 | +0.10(+0.69%) |
Dec 10, 2013 | 15.16 | 15.26 | 15.01 | 15.21 | 1,603,846 | -0.09(-0.62%) |
Dec 09, 2013 | 15.00 | 15.32 | 14.90 | 15.30 | 2,396,558 | +0.27(+1.76%) |
Dec 06, 2013 | 15.03 | 15.11 | 14.90 | 15.03 | 501,258 | +0.04(+0.25%) |
Dec 05, 2013 | 14.79 | 15.03 | 14.79 | 15.00 | 1,080,692 | +0.10(+0.70%) |
Dec 04, 2013 | 14.73 | 14.89 | 14.61 | 14.89 | 556,008 | +0.04(+0.26%) |
Dec 03, 2013 | 14.74 | 14.99 | 14.74 | 14.85 | 505,928 | +0.00(+0.00%) |
Dec 02, 2013 | 15.21 | 15.22 | 14.84 | 14.85 | 561,094 | -0.41(-2.67%) |
Nov 29, 2013 | 15.16 | 15.30 | 15.03 | 15.26 | 1,040,688 | +0.12(+0.81%) |
Nov 27, 2013 | 14.96 | 15.26 | 14.79 | 15.14 | 960,057 | +0.17(+1.14%) |
Nov 26, 2013 | 15.19 | 15.19 | 14.67 | 14.97 | 722,484 | -0.34(-2.23%) |
Nov 25, 2013 | 15.24 | 15.34 | 15.19 | 15.31 | 874,611 | +0.06(+0.37%) |
Nov 22, 2013 | 15.14 | 15.31 | 14.95 | 15.25 | 492,444 | +0.19(+1.26%) |
Nov 21, 2013 | 15.15 | 15.25 | 14.86 | 15.06 | 1,340,965 | -0.09(-0.56%) |
Nov 20, 2013 | 15.62 | 15.62 | 15.08 | 15.15 | 527,536 | -0.48(-3.09%) |
Nov 19, 2013 | 15.99 | 16.03 | 15.56 | 15.63 | 379,942 | -0.23(-1.43%) |
Nov 18, 2013 | 15.80 | 16.04 | 15.80 | 15.86 | 303,778 | +0.10(+0.66%) |
Nov 15, 2013 | 15.69 | 15.77 | 15.59 | 15.75 | 427,119 | +0.11(+0.73%) |
Nov 14, 2013 | 15.64 | 15.78 | 15.46 | 15.64 | 537,932 | -0.17(-1.08%) |
Nov 12, 2013 | 15.28 | 15.85 | 15.18 | 15.81 | 1,634,856 | +0.22(+1.40%) |
Nov 11, 2013 | 15.40 | 15.61 | 15.28 | 15.59 | 968,254 | +0.05(+0.30%) |
Nov 08, 2013 | 15.63 | 15.63 | 15.14 | 15.55 | 1,260,550 | -0.17(-1.09%) |
Nov 07, 2013 | 15.90 | 16.07 | 15.61 | 15.72 | 687,353 | -0.19(-1.19%) |
Nov 06, 2013 | 16.16 | 16.27 | 15.69 | 15.91 | 790,852 | -0.23(-1.41%) |
Nov 05, 2013 | 16.26 | 16.47 | 16.08 | 16.13 | 885,779 | +0.08(+0.47%) |
Nov 04, 2013 | 15.75 | 16.32 | 15.75 | 16.06 | 1,107,877 | +0.31(+1.99%) |
Nov 01, 2013 | 15.68 | 15.85 | 15.64 | 15.75 | 386,786 | +0.07(+0.42%) |
Oct 31, 2013 | 16.06 | 16.06 | 15.67 | 15.68 | 382,388 | -0.27(-1.72%) |
Oct 30, 2013 | 15.77 | 15.96 | 15.46 | 15.95 | 532,723 | +0.26(+1.63%) |
Oct 29, 2013 | 15.68 | 15.77 | 15.58 | 15.70 | 991,222 | +0.01(+0.06%) |
Oct 28, 2013 | 15.75 | 15.75 | 15.60 | 15.69 | 561,217 | -0.02(-0.12%) |
Oct 25, 2013 | 15.66 | 15.78 | 15.54 | 15.71 | 901,222 | +0.02(+0.12%) |
Oct 24, 2013 | 15.50 | 15.73 | 15.39 | 15.69 | 658,477 | +0.29(+1.91%) |
Oct 23, 2013 | 15.44 | 15.48 | 15.32 | 15.39 | 380,305 | -0.10(-0.67%) |
Oct 22, 2013 | 15.31 | 15.71 | 15.25 | 15.50 | 780,836 | +0.31(+2.06%) |
Oct 21, 2013 | 15.01 | 15.21 | 14.97 | 15.19 | 574,945 | +0.23(+1.52%) |
Oct 18, 2013 | 14.73 | 14.99 | 14.73 | 14.96 | 866,388 | +0.20(+1.35%) |
Oct 17, 2013 | 14.59 | 14.90 | 14.59 | 14.76 | 639,951 | +0.17(+1.17%) |
Oct 16, 2013 | 14.72 | 14.75 | 14.49 | 14.59 | 566,119 | +0.14(+0.98%) |
Oct 15, 2013 | 14.48 | 14.59 | 14.35 | 14.45 | 221,759 | -0.09(-0.59%) |
Oct 14, 2013 | 14.62 | 14.63 | 14.36 | 14.53 | 183,761 | -0.01(-0.06%) |
Oct 11, 2013 | 14.29 | 14.54 | 14.25 | 14.54 | 302,192 | +0.23(+1.59%) |
Oct 10, 2013 | 14.58 | 14.63 | 14.23 | 14.31 | 581,807 | -0.12(-0.85%) |
Oct 09, 2013 | 14.54 | 14.68 | 14.40 | 14.44 | 483,932 | -0.05(-0.33%) |
Oct 08, 2013 | 14.42 | 14.57 | 14.20 | 14.49 | 694,214 | +0.08(+0.53%) |
Oct 07, 2013 | 14.42 | 14.57 | 14.31 | 14.41 | 456,374 | -0.01(-0.07%) |
Oct 04, 2013 | 14.34 | 14.54 | 14.31 | 14.42 | 554,189 | +0.12(+0.86%) |
Oct 03, 2013 | 14.33 | 14.41 | 14.13 | 14.30 | 449,599 | +0.03(+0.20%) |
Oct 02, 2013 | 14.25 | 14.42 | 14.15 | 14.27 | 379,140 | -0.07(-0.46%) |