Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.62 | 15.48 | 15.48 | 15.48 | 217,967 | -0.11(-0.68%) |
Dec 30, 2013 | 15.62 | 15.68 | 15.57 | 15.59 | 205,173 | -0.05(-0.32%) |
Dec 27, 2013 | 15.79 | 15.88 | 15.56 | 15.64 | 269,926 | -0.11(-0.72%) |
Dec 26, 2013 | 15.83 | 15.85 | 15.72 | 15.75 | 196,074 | -0.03(-0.18%) |
Dec 24, 2013 | 15.66 | 15.81 | 15.57 | 15.78 | 105,709 | +0.09(+0.59%) |
Dec 23, 2013 | 15.61 | 15.82 | 15.61 | 15.69 | 208,004 | +0.10(+0.64%) |
Dec 20, 2013 | 15.27 | 15.60 | 15.23 | 15.59 | 479,989 | +0.30(+1.94%) |
Dec 19, 2013 | 15.33 | 15.41 | 15.15 | 15.29 | 192,043 | -0.11(-0.69%) |
Dec 18, 2013 | 14.98 | 15.41 | 14.87 | 15.40 | 226,026 | +0.32(+2.11%) |
Dec 17, 2013 | 14.93 | 15.09 | 14.87 | 15.08 | 349,260 | +0.21(+1.43%) |
Dec 16, 2013 | 14.72 | 14.92 | 14.50 | 14.87 | 424,686 | +0.15(+1.01%) |
Dec 13, 2013 | 14.60 | 14.81 | 14.60 | 14.72 | 311,428 | +0.13(+0.92%) |
Dec 12, 2013 | 14.54 | 14.61 | 14.31 | 14.58 | 698,440 | +0.02(+0.15%) |
Dec 11, 2013 | 14.72 | 14.74 | 14.46 | 14.56 | 305,923 | -0.18(-1.25%) |
Dec 10, 2013 | 14.70 | 14.84 | 14.67 | 14.75 | 209,240 | -0.01(-0.10%) |
Dec 09, 2013 | 14.72 | 14.77 | 14.58 | 14.76 | 781,790 | +0.10(+0.68%) |
Dec 06, 2013 | 14.77 | 14.77 | 14.61 | 14.66 | 318,472 | +0.05(+0.34%) |
Dec 05, 2013 | 14.55 | 14.66 | 14.36 | 14.61 | 201,620 | +0.08(+0.54%) |
Dec 04, 2013 | 14.55 | 14.75 | 14.29 | 14.53 | 347,071 | -0.10(-0.68%) |
Dec 03, 2013 | 14.55 | 14.67 | 14.49 | 14.63 | 386,598 | +0.02(+0.15%) |
Dec 02, 2013 | 14.68 | 14.80 | 14.51 | 14.61 | 357,837 | -0.07(-0.48%) |
Nov 29, 2013 | 14.77 | 14.93 | 14.56 | 14.68 | 414,015 | +0.02(+0.14%) |
Nov 27, 2013 | 14.52 | 14.69 | 14.52 | 14.66 | 191,920 | +0.13(+0.88%) |
Nov 26, 2013 | 14.62 | 14.69 | 14.47 | 14.53 | 310,127 | -0.02(-0.15%) |
Nov 25, 2013 | 14.67 | 14.69 | 14.50 | 14.55 | 135,693 | -0.06(-0.44%) |
Nov 22, 2013 | 14.63 | 14.63 | 14.46 | 14.62 | 285,161 | +0.03(+0.19%) |
Nov 21, 2013 | 14.56 | 14.64 | 14.44 | 14.59 | 444,977 | +0.11(+0.78%) |
Nov 20, 2013 | 14.50 | 14.63 | 14.43 | 14.48 | 661,259 | -0.01(-0.05%) |
Nov 19, 2013 | 14.46 | 14.58 | 14.23 | 14.48 | 257,220 | -0.02(-0.15%) |
Nov 18, 2013 | 14.53 | 14.57 | 14.39 | 14.50 | 362,635 | -0.01(-0.10%) |
Nov 15, 2013 | 14.34 | 14.53 | 14.29 | 14.52 | 402,699 | +0.16(+1.08%) |
Nov 14, 2013 | 14.14 | 14.41 | 14.07 | 14.36 | 246,556 | +0.29(+2.06%) |
Nov 12, 2013 | 14.17 | 14.17 | 13.92 | 14.07 | 169,863 | -0.16(-1.09%) |
Nov 11, 2013 | 14.29 | 14.41 | 14.16 | 14.23 | 161,303 | -0.11(-0.79%) |
Nov 08, 2013 | 14.39 | 14.42 | 14.08 | 14.34 | 221,579 | -0.07(-0.49%) |
Nov 07, 2013 | 14.68 | 14.70 | 14.37 | 14.41 | 192,944 | -0.21(-1.45%) |
Nov 06, 2013 | 14.70 | 14.72 | 14.61 | 14.63 | 181,287 | -0.01(-0.10%) |
Nov 05, 2013 | 14.94 | 14.94 | 14.60 | 14.64 | 232,941 | -0.10(-0.67%) |
Nov 04, 2013 | 14.60 | 14.80 | 14.53 | 14.74 | 367,904 | +0.12(+0.82%) |
Nov 01, 2013 | 14.60 | 14.81 | 14.43 | 14.62 | 544,447 | -0.03(-0.19%) |
Oct 31, 2013 | 14.68 | 14.75 | 14.60 | 14.65 | 307,606 | +0.01(+0.05%) |
Oct 30, 2013 | 14.89 | 14.89 | 14.64 | 14.64 | 99,520 | -0.21(-1.38%) |
Oct 29, 2013 | 14.89 | 14.92 | 14.73 | 14.84 | 133,869 | -0.05(-0.33%) |
Oct 28, 2013 | 15.04 | 15.04 | 14.82 | 14.89 | 236,755 | -0.09(-0.61%) |
Oct 25, 2013 | 14.93 | 15.01 | 14.84 | 14.99 | 134,735 | +0.12(+0.81%) |
Oct 24, 2013 | 14.84 | 14.94 | 14.81 | 14.87 | 217,166 | +0.03(+0.19%) |
Oct 23, 2013 | 14.74 | 15.04 | 14.74 | 14.84 | 178,013 | +0.01(+0.05%) |
Oct 22, 2013 | 14.61 | 14.84 | 14.40 | 14.83 | 186,385 | +0.23(+1.55%) |
Oct 21, 2013 | 14.66 | 14.70 | 14.52 | 14.60 | 111,009 | -0.09(-0.58%) |
Oct 18, 2013 | 14.80 | 14.80 | 14.55 | 14.69 | 231,278 | +0.04(+0.24%) |
Oct 17, 2013 | 14.34 | 14.68 | 14.34 | 14.65 | 131,048 | +0.25(+1.72%) |
Oct 16, 2013 | 14.34 | 14.50 | 14.29 | 14.41 | 82,220 | +0.14(+0.99%) |
Oct 15, 2013 | 14.21 | 14.35 | 14.20 | 14.26 | 161,082 | +0.05(+0.35%) |
Oct 14, 2013 | 14.17 | 14.24 | 14.05 | 14.21 | 108,232 | +0.02(+0.15%) |
Oct 11, 2013 | 14.03 | 14.21 | 13.98 | 14.19 | 183,520 | +0.16(+1.11%) |
Oct 10, 2013 | 13.75 | 14.04 | 13.73 | 14.04 | 143,129 | +0.42(+3.07%) |
Oct 09, 2013 | 13.63 | 13.71 | 13.49 | 13.62 | 107,798 | +0.07(+0.52%) |
Oct 08, 2013 | 13.56 | 13.75 | 13.55 | 13.55 | 441,858 | -0.03(-0.21%) |
Oct 07, 2013 | 13.43 | 13.68 | 13.41 | 13.58 | 260,272 | +0.07(+0.52%) |
Oct 04, 2013 | 13.44 | 13.61 | 13.42 | 13.51 | 403,591 | +0.04(+0.26%) |
Oct 03, 2013 | 13.61 | 13.66 | 13.45 | 13.47 | 273,987 | -0.21(-1.50%) |
Oct 02, 2013 | 13.72 | 13.93 | 13.62 | 13.68 | 161,643 | -0.10(-0.72%) |