Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.18 | 15.26 | 15.26 | 15.26 | 188,134 | +0.14(+0.95%) |
Dec 30, 2013 | 15.11 | 15.17 | 15.03 | 15.12 | 129,981 | -0.01(-0.05%) |
Dec 27, 2013 | 15.09 | 15.15 | 15.07 | 15.13 | 208,330 | +0.17(+1.14%) |
Dec 26, 2013 | 14.87 | 14.98 | 14.87 | 14.96 | 110,277 | +0.04(+0.27%) |
Dec 24, 2013 | 14.85 | 14.92 | 14.85 | 14.92 | 102,978 | +0.18(+1.20%) |
Dec 23, 2013 | 14.71 | 14.76 | 14.66 | 14.74 | 197,694 | +0.17(+1.17%) |
Dec 20, 2013 | 14.53 | 14.64 | 14.52 | 14.57 | 841,894 | +0.05(+0.38%) |
Dec 19, 2013 | 14.43 | 14.56 | 14.37 | 14.51 | 154,260 | +0.08(+0.52%) |
Dec 18, 2013 | 14.34 | 14.45 | 14.23 | 14.44 | 245,122 | +0.03(+0.19%) |
Dec 17, 2013 | 14.32 | 14.44 | 14.26 | 14.41 | 377,044 | +0.14(+0.95%) |
Dec 16, 2013 | 14.30 | 14.34 | 14.26 | 14.28 | 338,400 | -0.03(-0.19%) |
Dec 13, 2013 | 14.24 | 14.31 | 14.21 | 14.30 | 193,169 | +0.12(+0.86%) |
Dec 12, 2013 | 14.26 | 14.29 | 14.15 | 14.18 | 176,609 | -0.16(-1.09%) |
Dec 11, 2013 | 14.47 | 14.50 | 14.32 | 14.34 | 190,199 | -0.08(-0.57%) |
Dec 10, 2013 | 14.34 | 14.45 | 14.32 | 14.42 | 221,209 | +0.05(+0.33%) |
Dec 09, 2013 | 14.40 | 14.44 | 14.34 | 14.37 | 237,886 | -0.06(-0.42%) |
Dec 06, 2013 | 14.40 | 14.43 | 14.36 | 14.43 | 145,226 | +0.10(+0.67%) |
Dec 05, 2013 | 14.42 | 14.42 | 14.31 | 14.34 | 141,993 | -0.12(-0.85%) |
Dec 04, 2013 | 14.47 | 14.55 | 14.37 | 14.46 | 179,610 | -0.38(-2.57%) |
Dec 03, 2013 | 14.89 | 14.95 | 14.82 | 14.84 | 544,784 | -0.07(-0.50%) |
Dec 02, 2013 | 14.96 | 15.05 | 14.91 | 14.92 | 243,181 | -0.15(-0.99%) |
Nov 29, 2013 | 15.07 | 15.11 | 15.05 | 15.07 | 123,069 | +0.12(+0.82%) |
Nov 27, 2013 | 15.00 | 15.04 | 14.90 | 14.94 | 184,147 | +0.19(+1.29%) |
Nov 26, 2013 | 14.78 | 14.81 | 14.73 | 14.75 | 235,965 | -0.02(-0.14%) |
Nov 25, 2013 | 14.77 | 14.81 | 14.75 | 14.77 | 168,640 | -0.06(-0.41%) |
Nov 22, 2013 | 14.79 | 14.83 | 14.71 | 14.83 | 182,935 | +0.01(+0.05%) |
Nov 21, 2013 | 14.77 | 14.86 | 14.77 | 14.83 | 178,026 | +0.14(+0.93%) |
Nov 20, 2013 | 14.75 | 14.80 | 14.67 | 14.69 | 350,652 | +0.11(+0.75%) |
Nov 19, 2013 | 14.53 | 14.62 | 14.53 | 14.58 | 355,347 | +0.05(+0.33%) |
Nov 18, 2013 | 14.60 | 14.61 | 14.51 | 14.53 | 134,535 | -0.11(-0.74%) |
Nov 15, 2013 | 14.70 | 14.72 | 14.64 | 14.64 | 207,297 | +0.15(+1.03%) |
Nov 14, 2013 | 14.46 | 14.52 | 14.41 | 14.49 | 157,458 | +0.20(+1.38%) |
Nov 13, 2013 | 14.12 | 14.30 | 14.11 | 14.30 | 252,837 | +0.12(+0.86%) |
Nov 12, 2013 | 14.12 | 14.21 | 14.11 | 14.17 | 134,249 | -0.06(-0.43%) |
Nov 11, 2013 | 14.17 | 14.26 | 14.16 | 14.23 | 299,590 | -0.03(-0.24%) |
Nov 08, 2013 | 14.10 | 14.27 | 14.10 | 14.27 | 251,136 | +0.18(+1.31%) |
Nov 07, 2013 | 14.19 | 14.21 | 14.08 | 14.09 | 198,783 | -0.22(-1.52%) |
Nov 06, 2013 | 14.26 | 14.37 | 14.26 | 14.30 | 149,094 | +0.16(+1.16%) |
Nov 05, 2013 | 14.09 | 14.16 | 14.05 | 14.14 | 228,234 | -0.05(-0.34%) |
Nov 04, 2013 | 14.18 | 14.21 | 14.06 | 14.19 | 275,742 | +0.08(+0.53%) |
Nov 01, 2013 | 14.19 | 14.20 | 14.04 | 14.11 | 177,221 | -0.20(-1.38%) |
Oct 31, 2013 | 14.19 | 14.31 | 14.18 | 14.31 | 455,659 | -0.02(-0.14%) |
Oct 30, 2013 | 14.57 | 14.59 | 14.30 | 14.33 | 364,510 | -0.61(-4.06%) |
Oct 29, 2013 | 14.92 | 14.94 | 14.85 | 14.94 | 301,341 | -0.03(-0.23%) |
Oct 28, 2013 | 14.97 | 15.05 | 14.93 | 14.97 | 172,874 | -0.04(-0.27%) |
Oct 25, 2013 | 14.90 | 15.03 | 14.89 | 15.01 | 128,159 | +0.05(+0.32%) |
Oct 24, 2013 | 14.95 | 14.96 | 14.86 | 14.96 | 482,171 | +0.16(+1.10%) |
Oct 23, 2013 | 14.78 | 14.81 | 14.71 | 14.80 | 192,905 | -0.13(-0.87%) |
Oct 22, 2013 | 14.84 | 14.98 | 14.81 | 14.93 | 191,768 | +0.12(+0.83%) |
Oct 21, 2013 | 14.70 | 14.83 | 14.66 | 14.81 | 119,869 | +0.07(+0.51%) |
Oct 18, 2013 | 14.64 | 14.73 | 14.62 | 14.73 | 234,464 | +0.20(+1.36%) |
Oct 17, 2013 | 14.41 | 14.53 | 14.40 | 14.53 | 176,541 | +0.29(+2.01%) |
Oct 16, 2013 | 14.19 | 14.30 | 14.17 | 14.25 | 249,658 | -0.05(-0.33%) |
Oct 15, 2013 | 14.21 | 14.33 | 14.19 | 14.30 | 284,022 | +0.01(+0.10%) |
Oct 14, 2013 | 14.19 | 14.28 | 14.16 | 14.28 | 152,425 | +0.23(+1.65%) |
Oct 11, 2013 | 14.02 | 14.07 | 13.98 | 14.05 | 159,023 | -0.09(-0.63%) |
Oct 10, 2013 | 13.94 | 14.15 | 13.94 | 14.14 | 269,496 | +0.52(+3.85%) |
Oct 09, 2013 | 13.63 | 13.65 | 13.55 | 13.61 | 247,356 | +0.11(+0.81%) |
Oct 08, 2013 | 13.59 | 13.62 | 13.51 | 13.51 | 151,608 | -0.07(-0.55%) |
Oct 07, 2013 | 13.50 | 13.60 | 13.49 | 13.58 | 170,157 | +0.06(+0.45%) |
Oct 04, 2013 | 13.48 | 13.61 | 13.48 | 13.52 | 195,412 | +0.03(+0.20%) |
Oct 03, 2013 | 13.61 | 13.63 | 13.47 | 13.49 | 138,192 | -0.09(-0.65%) |
Oct 02, 2013 | 13.51 | 13.58 | 13.47 | 13.58 | 209,936 | -0.22(-1.58%) |