Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 15.74 | 15.81 | 15.74 | 15.79 | 17,166 | +0.33(+2.13%) |
Dec 27, 2013 | 15.58 | 15.58 | 15.40 | 15.46 | 62,810 | +0.02(+0.13%) |
Dec 26, 2013 | 15.46 | 15.46 | 15.36 | 15.44 | 28,215 | +0.11(+0.72%) |
Dec 24, 2013 | 15.40 | 15.40 | 15.30 | 15.33 | 30,521 | -0.22(-1.41%) |
Dec 23, 2013 | 15.40 | 15.55 | 15.39 | 15.55 | 78,406 | +0.19(+1.24%) |
Dec 20, 2013 | 15.21 | 15.36 | 15.21 | 15.36 | 0 | -0.04(-0.26%) |
Dec 19, 2013 | 15.42 | 15.43 | 15.40 | 15.40 | 30,639 | -0.40(-2.53%) |
Dec 18, 2013 | 15.89 | 15.89 | 15.65 | 15.80 | 27,559 | +0.03(+0.19%) |
Dec 17, 2013 | 15.81 | 15.81 | 15.71 | 15.77 | 18,709 | +0.14(+0.90%) |
Dec 16, 2013 | 15.63 | 15.73 | 15.63 | 15.63 | 21,503 | +0.00(+0.00%) |
Dec 13, 2013 | 15.63 | 15.66 | 15.55 | 15.63 | 0 | -0.05(-0.32%) |
Dec 12, 2013 | 15.81 | 15.81 | 15.61 | 15.68 | 36,856 | -0.07(-0.44%) |
Dec 11, 2013 | 15.71 | 15.78 | 15.68 | 15.75 | 10,061 | +0.12(+0.77%) |
Dec 10, 2013 | 15.54 | 15.68 | 15.54 | 15.63 | 16,047 | +0.18(+1.17%) |
Dec 09, 2013 | 15.45 | 15.52 | 15.45 | 15.45 | 16,160 | -0.13(-0.83%) |
Dec 06, 2013 | 15.58 | 15.60 | 15.51 | 15.58 | 19,965 | +0.09(+0.58%) |
Dec 05, 2013 | 15.49 | 15.51 | 15.45 | 15.49 | 21,612 | -0.15(-0.96%) |
Dec 04, 2013 | 15.60 | 15.65 | 15.51 | 15.64 | 48,139 | -0.10(-0.64%) |
Dec 03, 2013 | 15.80 | 15.80 | 15.70 | 15.74 | 25,342 | +0.06(+0.38%) |
Dec 02, 2013 | 15.66 | 15.72 | 15.64 | 15.68 | 21,845 | -0.15(-0.95%) |
Nov 29, 2013 | 15.71 | 15.86 | 15.71 | 15.83 | 26,552 | -0.08(-0.50%) |
Nov 27, 2013 | 15.89 | 15.96 | 15.87 | 15.91 | 25,023 | -0.17(-1.06%) |
Nov 26, 2013 | 16.21 | 16.21 | 15.98 | 16.08 | 25,016 | +0.40(+2.55%) |
Nov 25, 2013 | 15.62 | 15.73 | 15.62 | 15.68 | 17,391 | -0.28(-1.75%) |
Nov 22, 2013 | 15.91 | 15.96 | 15.89 | 15.96 | 12,709 | +0.04(+0.25%) |
Nov 21, 2013 | 15.90 | 15.94 | 15.87 | 15.92 | 18,694 | +0.05(+0.32%) |
Nov 20, 2013 | 15.93 | 15.94 | 15.84 | 15.87 | 18,187 | +0.06(+0.38%) |
Nov 19, 2013 | 15.74 | 15.85 | 15.74 | 15.81 | 21,851 | -0.07(-0.44%) |
Nov 18, 2013 | 15.92 | 15.95 | 15.87 | 15.88 | 33,183 | +0.01(+0.06%) |
Nov 15, 2013 | 15.74 | 15.87 | 15.74 | 15.87 | 52,679 | -0.03(-0.19%) |
Nov 14, 2013 | 15.79 | 15.90 | 15.79 | 15.90 | 43,995 | +0.06(+0.38%) |
Nov 13, 2013 | 15.60 | 15.84 | 15.60 | 15.84 | 17,677 | +0.46(+2.99%) |
Nov 12, 2013 | 15.32 | 15.38 | 15.29 | 15.38 | 22,122 | -0.16(-1.03%) |
Nov 11, 2013 | 15.49 | 15.54 | 15.49 | 15.54 | 7,171 | +0.12(+0.78%) |
Nov 08, 2013 | 15.46 | 15.46 | 15.25 | 15.42 | 44,153 | +0.24(+1.58%) |
Nov 07, 2013 | 15.44 | 15.45 | 14.84 | 15.18 | 10,599 | -0.20(-1.30%) |
Nov 06, 2013 | 15.28 | 15.39 | 15.28 | 15.38 | 17,840 | +0.08(+0.52%) |
Nov 05, 2013 | 15.09 | 15.30 | 15.09 | 15.30 | 75,243 | -0.07(-0.48%) |
Nov 04, 2013 | 15.40 | 15.40 | 15.30 | 15.37 | 13,054 | +0.03(+0.22%) |
Nov 01, 2013 | 15.31 | 15.43 | 15.27 | 15.34 | 42,201 | +0.03(+0.20%) |
Oct 31, 2013 | 15.15 | 15.33 | 15.15 | 15.31 | 55,014 | +0.46(+3.10%) |
Oct 30, 2013 | 14.93 | 14.93 | 14.80 | 14.85 | 22,948 | +0.09(+0.61%) |
Oct 29, 2013 | 14.91 | 14.91 | 14.75 | 14.76 | 30,731 | +0.04(+0.27%) |
Oct 28, 2013 | 14.73 | 14.75 | 14.71 | 14.72 | 33,541 | -0.05(-0.34%) |
Oct 25, 2013 | 14.81 | 14.81 | 14.73 | 14.77 | 31,429 | -0.28(-1.86%) |
Oct 24, 2013 | 15.05 | 15.06 | 14.97 | 15.05 | 19,123 | +0.07(+0.47%) |
Oct 23, 2013 | 14.92 | 15.00 | 14.89 | 14.98 | 24,486 | -0.35(-2.28%) |
Oct 22, 2013 | 15.30 | 15.34 | 15.23 | 15.33 | 22,950 | -0.26(-1.67%) |
Oct 21, 2013 | 14.85 | 15.59 | 14.84 | 15.59 | 50,942 | +0.67(+4.49%) |
Oct 18, 2013 | 14.91 | 14.93 | 14.83 | 14.92 | 20,243 | -0.09(-0.60%) |
Oct 17, 2013 | 14.84 | 15.01 | 14.84 | 15.01 | 20,353 | +0.12(+0.81%) |
Oct 16, 2013 | 14.81 | 14.89 | 14.78 | 14.89 | 12,433 | +0.04(+0.27%) |
Oct 15, 2013 | 14.76 | 14.93 | 14.76 | 14.85 | 5,486 | +0.23(+1.57%) |
Oct 14, 2013 | 14.44 | 14.65 | 14.44 | 14.62 | 6,375 | +0.05(+0.34%) |
Oct 11, 2013 | 14.56 | 14.60 | 14.45 | 14.57 | 11,704 | -0.01(-0.07%) |
Oct 10, 2013 | 14.54 | 14.58 | 14.49 | 14.58 | 21,232 | -0.06(-0.41%) |
Oct 09, 2013 | 14.52 | 14.66 | 14.51 | 14.64 | 5,986 | +0.41(+2.88%) |
Oct 08, 2013 | 14.25 | 14.38 | 14.22 | 14.23 | 9,348 | +0.02(+0.14%) |
Oct 07, 2013 | 14.02 | 14.23 | 14.02 | 14.21 | 10,128 | -0.36(-2.47%) |
Oct 04, 2013 | 14.45 | 14.57 | 14.44 | 14.57 | 10,072 | -0.05(-0.34%) |
Oct 03, 2013 | 14.68 | 14.68 | 14.49 | 14.62 | 23,294 | -0.39(-2.60%) |
Oct 02, 2013 | 14.95 | 15.01 | 14.82 | 15.01 | 12,198 | -0.03(-0.20%) |