Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.57 | 13.42 | 13.42 | 13.42 | 547,615 | -0.14(-1.04%) |
Dec 30, 2013 | 13.57 | 13.65 | 13.31 | 13.56 | 646,627 | -0.07(-0.52%) |
Dec 27, 2013 | 13.37 | 13.70 | 13.29 | 13.63 | 1,169,556 | +0.44(+3.34%) |
Dec 26, 2013 | 13.27 | 13.38 | 13.17 | 13.19 | 316,775 | -0.03(-0.20%) |
Dec 24, 2013 | 13.19 | 13.42 | 13.17 | 13.21 | 349,346 | -0.04(-0.27%) |
Dec 23, 2013 | 13.38 | 13.41 | 13.02 | 13.25 | 1,863,029 | -0.04(-0.33%) |
Dec 20, 2013 | 13.33 | 13.41 | 13.15 | 13.29 | 824,799 | -0.06(-0.46%) |
Dec 19, 2013 | 13.24 | 13.37 | 13.20 | 13.36 | 416,594 | +0.08(+0.60%) |
Dec 18, 2013 | 13.29 | 13.34 | 13.19 | 13.28 | 484,106 | +0.03(+0.20%) |
Dec 17, 2013 | 13.43 | 13.43 | 13.23 | 13.25 | 476,983 | -0.10(-0.73%) |
Dec 16, 2013 | 13.46 | 13.52 | 13.21 | 13.35 | 1,404,475 | -0.07(-0.52%) |
Dec 13, 2013 | 13.33 | 13.43 | 13.03 | 13.42 | 1,826,974 | -0.33(-2.43%) |
Dec 12, 2013 | 13.60 | 13.77 | 13.60 | 13.75 | 389,379 | +0.07(+0.51%) |
Dec 11, 2013 | 13.64 | 13.84 | 13.57 | 13.68 | 741,021 | +0.02(+0.13%) |
Dec 10, 2013 | 13.78 | 13.81 | 13.53 | 13.66 | 749,378 | -0.14(-1.02%) |
Dec 09, 2013 | 13.73 | 13.84 | 13.49 | 13.80 | 655,468 | +0.11(+0.77%) |
Dec 06, 2013 | 14.17 | 14.17 | 13.54 | 13.70 | 957,264 | -0.42(-2.99%) |
Dec 05, 2013 | 14.08 | 14.17 | 14.08 | 14.12 | 239,938 | -0.01(-0.06%) |
Dec 04, 2013 | 14.26 | 14.26 | 13.94 | 14.13 | 354,693 | -0.12(-0.86%) |
Dec 03, 2013 | 14.11 | 14.40 | 13.97 | 14.25 | 764,027 | +0.07(+0.50%) |
Dec 02, 2013 | 14.41 | 14.50 | 14.12 | 14.18 | 587,290 | -0.26(-1.83%) |
Nov 29, 2013 | 14.26 | 14.68 | 14.25 | 14.45 | 522,572 | -0.09(-0.60%) |
Nov 27, 2013 | 14.29 | 14.63 | 14.28 | 14.53 | 477,907 | +0.29(+2.04%) |
Nov 26, 2013 | 14.30 | 14.42 | 14.16 | 14.24 | 526,673 | +0.00(+0.00%) |
Nov 25, 2013 | 14.17 | 14.30 | 14.13 | 14.24 | 355,428 | +0.09(+0.62%) |
Nov 22, 2013 | 14.03 | 14.18 | 13.89 | 14.16 | 579,856 | +0.17(+1.20%) |
Nov 21, 2013 | 13.59 | 14.19 | 13.56 | 13.99 | 743,696 | +0.43(+3.18%) |
Nov 20, 2013 | 13.77 | 13.97 | 13.46 | 13.56 | 867,554 | -0.11(-0.84%) |
Nov 19, 2013 | 13.56 | 13.78 | 13.56 | 13.67 | 526,832 | +0.04(+0.32%) |
Nov 18, 2013 | 13.82 | 13.94 | 13.58 | 13.63 | 1,718,139 | -0.21(-1.53%) |
Nov 15, 2013 | 13.64 | 14.06 | 13.51 | 13.84 | 2,302,964 | +0.09(+0.64%) |
Nov 14, 2013 | 13.61 | 13.77 | 13.43 | 13.75 | 715,698 | +0.33(+2.42%) |
Nov 12, 2013 | 13.43 | 13.44 | 13.20 | 13.43 | 661,514 | +0.04(+0.26%) |
Nov 11, 2013 | 13.22 | 13.43 | 13.15 | 13.39 | 653,519 | +0.20(+1.53%) |
Nov 08, 2013 | 13.25 | 13.39 | 13.03 | 13.19 | 1,967,887 | -0.11(-0.79%) |
Nov 07, 2013 | 13.52 | 14.25 | 12.87 | 13.29 | 2,656,567 | -0.26(-1.88%) |
Nov 06, 2013 | 13.53 | 13.62 | 13.38 | 13.55 | 1,327,023 | +0.11(+0.78%) |
Nov 05, 2013 | 13.51 | 13.58 | 13.23 | 13.44 | 848,231 | -0.11(-0.84%) |
Nov 04, 2013 | 13.63 | 13.80 | 13.41 | 13.56 | 1,053,069 | -0.09(-0.64%) |
Nov 01, 2013 | 13.51 | 13.69 | 13.33 | 13.65 | 578,751 | +0.11(+0.85%) |
Oct 31, 2013 | 13.86 | 13.97 | 13.31 | 13.53 | 1,130,453 | -0.33(-2.35%) |
Oct 30, 2013 | 13.90 | 14.01 | 13.80 | 13.86 | 882,490 | +0.03(+0.19%) |
Oct 29, 2013 | 13.94 | 14.04 | 13.79 | 13.83 | 734,664 | -0.11(-0.82%) |
Oct 28, 2013 | 13.99 | 14.08 | 13.65 | 13.95 | 1,837,083 | -0.09(-0.63%) |
Oct 25, 2013 | 13.99 | 14.08 | 13.77 | 14.03 | 1,014,495 | -0.01(-0.06%) |
Oct 24, 2013 | 14.14 | 14.29 | 13.75 | 14.04 | 836,241 | -0.13(-0.93%) |
Oct 23, 2013 | 14.17 | 14.31 | 14.06 | 14.17 | 363,838 | +0.02(+0.12%) |
Oct 22, 2013 | 14.33 | 14.54 | 14.13 | 14.16 | 732,440 | -0.19(-1.35%) |
Oct 21, 2013 | 14.36 | 14.52 | 14.21 | 14.35 | 591,596 | +0.02(+0.12%) |
Oct 18, 2013 | 14.33 | 14.44 | 14.17 | 14.33 | 674,061 | +0.12(+0.87%) |
Oct 17, 2013 | 14.20 | 14.25 | 14.08 | 14.21 | 371,011 | -0.01(-0.06%) |
Oct 16, 2013 | 14.08 | 14.31 | 14.05 | 14.22 | 942,990 | +0.14(+1.00%) |
Oct 15, 2013 | 14.23 | 14.42 | 14.02 | 14.08 | 1,280,815 | -0.26(-1.84%) |
Oct 14, 2013 | 14.35 | 14.53 | 14.20 | 14.34 | 616,888 | -0.05(-0.37%) |
Oct 11, 2013 | 14.10 | 14.47 | 14.10 | 14.39 | 3,099,593 | +0.33(+2.31%) |
Oct 10, 2013 | 13.98 | 14.21 | 13.95 | 14.07 | 949,542 | +0.17(+1.20%) |
Oct 09, 2013 | 13.77 | 13.93 | 13.51 | 13.90 | 544,802 | +0.07(+0.51%) |
Oct 08, 2013 | 13.82 | 13.94 | 13.78 | 13.83 | 1,161,847 | -0.07(-0.50%) |
Oct 07, 2013 | 13.91 | 13.94 | 13.61 | 13.90 | 1,226,040 | +0.00(+0.00%) |
Oct 04, 2013 | 13.99 | 14.00 | 13.83 | 13.90 | 696,264 | -0.02(-0.13%) |
Oct 03, 2013 | 14.07 | 14.07 | 13.81 | 13.92 | 1,852,985 | -0.03(-0.25%) |
Oct 02, 2013 | 14.34 | 14.34 | 13.83 | 13.95 | 1,109,410 | +0.03(+0.19%) |