Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.56 | 14.63 | 14.63 | 14.63 | 499,522 | +0.08(+0.58%) |
Dec 30, 2013 | 14.79 | 14.83 | 14.55 | 14.55 | 567,855 | -0.20(-1.37%) |
Dec 27, 2013 | 14.82 | 14.82 | 14.64 | 14.75 | 346,949 | -0.01(-0.06%) |
Dec 26, 2013 | 14.84 | 14.85 | 14.76 | 14.76 | 447,479 | +0.00(+0.01%) |
Dec 24, 2013 | 14.66 | 14.79 | 14.60 | 14.76 | 254,262 | +0.16(+1.10%) |
Dec 23, 2013 | 14.61 | 14.63 | 14.49 | 14.60 | 629,151 | +0.01(+0.09%) |
Dec 20, 2013 | 14.36 | 14.60 | 14.32 | 14.58 | 690,464 | +0.27(+1.90%) |
Dec 19, 2013 | 14.52 | 14.53 | 14.30 | 14.31 | 342,735 | -0.16(-1.14%) |
Dec 18, 2013 | 14.38 | 14.49 | 14.31 | 14.48 | 488,650 | +0.14(+0.99%) |
Dec 17, 2013 | 14.19 | 14.34 | 14.07 | 14.33 | 563,821 | +0.17(+1.23%) |
Dec 16, 2013 | 14.23 | 14.25 | 14.06 | 14.16 | 512,290 | +0.00(+0.03%) |
Dec 13, 2013 | 14.03 | 14.20 | 13.94 | 14.15 | 555,890 | +0.12(+0.88%) |
Dec 12, 2013 | 14.32 | 14.32 | 14.01 | 14.03 | 594,743 | -0.26(-1.79%) |
Dec 11, 2013 | 14.29 | 14.35 | 14.22 | 14.29 | 538,292 | +0.03(+0.22%) |
Dec 10, 2013 | 14.32 | 14.38 | 14.16 | 14.26 | 457,441 | -0.04(-0.28%) |
Dec 09, 2013 | 14.26 | 14.37 | 14.12 | 14.30 | 453,404 | +0.09(+0.62%) |
Dec 06, 2013 | 14.01 | 14.22 | 13.95 | 14.21 | 382,962 | +0.27(+1.90%) |
Dec 05, 2013 | 14.14 | 14.15 | 13.93 | 13.94 | 355,389 | -0.19(-1.38%) |
Dec 04, 2013 | 14.03 | 14.21 | 13.86 | 14.14 | 533,785 | +0.09(+0.66%) |
Dec 03, 2013 | 14.01 | 14.08 | 13.93 | 14.04 | 830,078 | +0.01(+0.09%) |
Dec 02, 2013 | 14.56 | 14.56 | 13.98 | 14.03 | 1,047,858 | -0.53(-3.64%) |
Nov 29, 2013 | 14.53 | 14.58 | 14.47 | 14.56 | 339,002 | +0.11(+0.73%) |
Nov 27, 2013 | 14.32 | 14.47 | 14.29 | 14.46 | 515,105 | +0.18(+1.24%) |
Nov 26, 2013 | 14.26 | 14.36 | 14.17 | 14.28 | 529,069 | +0.07(+0.50%) |
Nov 25, 2013 | 14.08 | 14.31 | 14.07 | 14.21 | 524,849 | +0.16(+1.13%) |
Nov 22, 2013 | 13.99 | 14.08 | 13.96 | 14.05 | 538,951 | +0.10(+0.70%) |
Nov 21, 2013 | 13.77 | 13.96 | 13.74 | 13.95 | 560,305 | +0.24(+1.74%) |
Nov 20, 2013 | 13.74 | 13.79 | 13.66 | 13.71 | 252,632 | +0.00(+0.03%) |
Nov 19, 2013 | 13.79 | 13.82 | 13.62 | 13.71 | 595,248 | -0.12(-0.86%) |
Nov 18, 2013 | 13.78 | 13.88 | 13.75 | 13.83 | 679,479 | +0.06(+0.45%) |
Nov 15, 2013 | 13.63 | 13.77 | 13.61 | 13.77 | 498,497 | +0.16(+1.16%) |
Nov 14, 2013 | 13.58 | 13.63 | 13.55 | 13.61 | 451,340 | +0.15(+1.08%) |
Nov 12, 2013 | 13.37 | 13.52 | 13.35 | 13.46 | 342,129 | +0.09(+0.66%) |
Nov 11, 2013 | 13.35 | 13.40 | 13.26 | 13.37 | 359,108 | +0.06(+0.46%) |
Nov 08, 2013 | 13.33 | 13.43 | 13.24 | 13.31 | 462,202 | +0.07(+0.57%) |
Nov 07, 2013 | 13.50 | 13.50 | 13.22 | 13.24 | 468,748 | -0.17(-1.25%) |
Nov 06, 2013 | 13.48 | 13.52 | 13.40 | 13.41 | 276,808 | -0.01(-0.07%) |
Nov 05, 2013 | 13.42 | 13.52 | 13.41 | 13.41 | 434,166 | -0.04(-0.26%) |
Nov 04, 2013 | 13.23 | 13.46 | 13.23 | 13.45 | 424,706 | +0.23(+1.76%) |
Nov 01, 2013 | 13.35 | 13.43 | 13.13 | 13.22 | 664,963 | -0.15(-1.12%) |
Oct 31, 2013 | 13.41 | 13.53 | 13.37 | 13.37 | 407,375 | -0.04(-0.33%) |
Oct 30, 2013 | 13.63 | 13.63 | 13.41 | 13.41 | 448,458 | -0.19(-1.39%) |
Oct 29, 2013 | 13.52 | 13.63 | 13.51 | 13.60 | 489,600 | +0.09(+0.68%) |
Oct 28, 2013 | 13.45 | 13.54 | 13.40 | 13.51 | 464,784 | +0.07(+0.49%) |
Oct 25, 2013 | 13.35 | 13.45 | 13.31 | 13.44 | 377,192 | +0.15(+1.12%) |
Oct 24, 2013 | 13.24 | 13.32 | 13.19 | 13.29 | 378,313 | +0.05(+0.40%) |
Oct 23, 2013 | 13.11 | 13.26 | 13.11 | 13.24 | 392,933 | +0.09(+0.70%) |
Oct 22, 2013 | 13.20 | 13.26 | 13.10 | 13.15 | 479,636 | -0.05(-0.40%) |
Oct 21, 2013 | 13.29 | 13.29 | 13.16 | 13.20 | 609,775 | -0.07(-0.50%) |
Oct 18, 2013 | 13.30 | 13.30 | 13.11 | 13.27 | 770,639 | +0.00(+0.03%) |
Oct 17, 2013 | 13.16 | 13.30 | 13.10 | 13.26 | 699,512 | +0.09(+0.67%) |
Oct 16, 2013 | 13.14 | 13.30 | 13.10 | 13.17 | 746,338 | +0.04(+0.30%) |
Oct 15, 2013 | 13.22 | 13.26 | 13.12 | 13.13 | 502,387 | -0.10(-0.73%) |
Oct 14, 2013 | 13.43 | 13.43 | 13.09 | 13.23 | 808,084 | -0.28(-2.04%) |
Oct 11, 2013 | 13.23 | 13.54 | 13.21 | 13.51 | 457,409 | +0.22(+1.68%) |
Oct 10, 2013 | 13.13 | 13.37 | 13.10 | 13.28 | 479,732 | +0.26(+1.98%) |
Oct 09, 2013 | 12.99 | 13.15 | 12.96 | 13.02 | 362,512 | +0.03(+0.27%) |
Oct 08, 2013 | 13.03 | 13.11 | 12.98 | 12.99 | 363,077 | -0.04(-0.30%) |
Oct 07, 2013 | 13.05 | 13.12 | 13.01 | 13.03 | 293,991 | -0.12(-0.90%) |
Oct 04, 2013 | 13.04 | 13.19 | 13.01 | 13.15 | 274,080 | +0.11(+0.84%) |
Oct 03, 2013 | 13.20 | 13.22 | 12.97 | 13.04 | 387,319 | -0.15(-1.16%) |
Oct 02, 2013 | 13.12 | 13.22 | 13.11 | 13.19 | 462,512 | -0.02(-0.17%) |