Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.33 | 15.39 | 15.39 | 15.39 | 1,488,199 | +0.10(+0.67%) |
Dec 30, 2013 | 15.43 | 15.55 | 15.23 | 15.29 | 2,261,489 | -0.23(-1.47%) |
Dec 27, 2013 | 15.16 | 15.53 | 15.08 | 15.52 | 1,666,680 | +0.37(+2.44%) |
Dec 26, 2013 | 15.23 | 15.27 | 15.14 | 15.15 | 1,754,019 | -0.02(-0.10%) |
Dec 24, 2013 | 14.82 | 15.20 | 14.73 | 15.16 | 2,060,004 | +0.42(+2.87%) |
Dec 23, 2013 | 14.54 | 14.75 | 14.47 | 14.74 | 2,050,292 | +0.23(+1.57%) |
Dec 20, 2013 | 14.58 | 14.64 | 14.46 | 14.51 | 3,305,483 | -0.03(-0.22%) |
Dec 19, 2013 | 14.36 | 14.70 | 14.35 | 14.54 | 2,414,887 | +0.19(+1.31%) |
Dec 18, 2013 | 14.75 | 14.79 | 14.10 | 14.36 | 6,178,586 | -0.48(-3.22%) |
Dec 17, 2013 | 14.76 | 14.89 | 14.73 | 14.83 | 1,497,682 | -0.02(-0.11%) |
Dec 16, 2013 | 14.76 | 14.89 | 14.69 | 14.85 | 1,940,193 | +0.14(+0.96%) |
Dec 13, 2013 | 14.61 | 14.74 | 14.61 | 14.71 | 1,141,794 | +0.09(+0.64%) |
Dec 12, 2013 | 14.74 | 14.75 | 14.53 | 14.62 | 2,533,712 | +0.00(+0.00%) |
Dec 11, 2013 | 14.80 | 14.94 | 14.59 | 14.62 | 2,160,509 | -0.21(-1.43%) |
Dec 10, 2013 | 14.93 | 15.05 | 14.80 | 14.83 | 1,336,382 | -0.09(-0.58%) |
Dec 09, 2013 | 14.76 | 14.94 | 14.72 | 14.91 | 1,857,403 | +0.18(+1.22%) |
Dec 06, 2013 | 14.87 | 14.94 | 14.67 | 14.73 | 0 | +0.02(+0.11%) |
Dec 05, 2013 | 14.52 | 14.75 | 14.52 | 14.72 | 0 | +0.11(+0.75%) |
Dec 04, 2013 | 14.28 | 14.73 | 14.24 | 14.61 | 0 | +0.41(+2.87%) |
Dec 03, 2013 | 14.18 | 14.36 | 14.07 | 14.20 | 2,586,849 | -0.02(-0.17%) |
Dec 02, 2013 | 14.26 | 14.40 | 14.14 | 14.22 | 0 | -0.05(-0.33%) |
Nov 29, 2013 | 14.29 | 14.40 | 14.17 | 14.27 | 0 | +0.05(+0.39%) |
Nov 27, 2013 | 14.44 | 14.48 | 14.15 | 14.22 | 0 | -0.16(-1.14%) |
Nov 26, 2013 | 14.39 | 14.50 | 14.22 | 14.38 | 0 | -0.04(-0.27%) |
Nov 25, 2013 | 14.63 | 14.67 | 14.33 | 14.42 | 2,400,103 | -0.21(-1.45%) |
Nov 22, 2013 | 14.60 | 14.83 | 14.60 | 14.63 | 0 | -0.20(-1.32%) |
Nov 21, 2013 | 14.90 | 14.94 | 14.72 | 14.83 | 2,143,852 | +0.00(+0.00%) |
Nov 20, 2013 | 14.96 | 15.07 | 14.75 | 14.83 | 1,659,755 | -0.09(-0.58%) |
Nov 19, 2013 | 14.83 | 15.12 | 14.80 | 14.91 | 2,886,530 | +0.09(+0.61%) |
Nov 18, 2013 | 14.93 | 14.96 | 14.74 | 14.82 | 2,690,686 | -0.07(-0.50%) |
Nov 15, 2013 | 14.97 | 15.04 | 14.89 | 14.90 | 0 | -0.07(-0.47%) |
Nov 14, 2013 | 14.90 | 14.98 | 14.73 | 14.97 | 2,539,303 | +0.05(+0.34%) |
Nov 13, 2013 | 14.64 | 14.92 | 14.58 | 14.92 | 3,084,384 | +0.02(+0.13%) |
Nov 12, 2013 | 14.99 | 15.06 | 14.76 | 14.90 | 0 | -0.18(-1.20%) |
Nov 11, 2013 | 15.00 | 15.19 | 14.95 | 15.08 | 0 | +0.07(+0.47%) |
Nov 08, 2013 | 14.54 | 15.14 | 14.47 | 15.01 | 0 | +0.51(+3.51%) |
Nov 07, 2013 | 14.80 | 14.87 | 14.46 | 14.50 | 0 | -0.26(-1.75%) |
Nov 06, 2013 | 14.73 | 14.85 | 14.61 | 14.76 | 0 | +0.09(+0.59%) |
Nov 05, 2013 | 14.65 | 14.78 | 14.47 | 14.67 | 2,322,410 | -0.09(-0.64%) |
Nov 04, 2013 | 14.76 | 14.87 | 14.65 | 14.76 | 3,908,177 | +0.32(+2.22%) |
Nov 01, 2013 | 14.15 | 14.49 | 14.10 | 14.44 | 0 | +0.36(+2.53%) |
Oct 31, 2013 | 13.94 | 14.19 | 13.82 | 14.09 | 3,102,746 | +0.16(+1.15%) |
Oct 30, 2013 | 13.97 | 14.05 | 13.76 | 13.93 | 2,787,636 | -0.07(-0.50%) |
Oct 29, 2013 | 14.06 | 14.14 | 13.84 | 14.00 | 3,583,007 | +0.00(+0.03%) |
Oct 28, 2013 | 14.06 | 14.07 | 13.75 | 13.99 | 0 | -0.07(-0.47%) |
Oct 25, 2013 | 14.24 | 14.29 | 14.00 | 14.06 | 0 | -0.22(-1.54%) |
Oct 24, 2013 | 14.45 | 14.52 | 14.24 | 14.28 | 2,300,689 | -0.16(-1.08%) |
Oct 23, 2013 | 14.19 | 14.49 | 14.01 | 14.44 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 14.36 | 14.49 | 14.28 | 14.44 | 3,418,312 | +0.12(+0.82%) |
Oct 21, 2013 | 14.19 | 14.40 | 14.16 | 14.33 | 2,868,817 | +0.16(+1.11%) |
Oct 18, 2013 | 14.06 | 14.19 | 13.90 | 14.17 | 3,192,951 | +0.16(+1.12%) |
Oct 17, 2013 | 13.58 | 14.23 | 13.51 | 14.01 | 5,292,180 | +0.53(+3.95%) |
Oct 16, 2013 | 13.79 | 13.85 | 13.46 | 13.48 | 3,826,124 | -0.01(-0.06%) |
Oct 15, 2013 | 13.47 | 13.75 | 13.41 | 13.49 | 2,850,261 | -0.01(-0.06%) |
Oct 14, 2013 | 13.17 | 13.56 | 13.14 | 13.50 | 1,687,267 | +0.22(+1.65%) |
Oct 11, 2013 | 13.17 | 13.30 | 13.10 | 13.28 | 0 | +0.13(+0.95%) |
Oct 10, 2013 | 13.00 | 13.20 | 12.96 | 13.15 | 1,488,148 | +0.32(+2.50%) |
Oct 09, 2013 | 12.97 | 12.98 | 12.74 | 12.83 | 0 | -0.09(-0.73%) |
Oct 08, 2013 | 13.04 | 13.14 | 12.85 | 12.92 | 1,735,982 | -0.09(-0.72%) |
Oct 07, 2013 | 13.06 | 13.18 | 12.96 | 13.02 | 1,617,782 | -0.18(-1.37%) |
Oct 04, 2013 | 13.14 | 13.25 | 13.04 | 13.20 | 0 | +0.09(+0.66%) |
Oct 03, 2013 | 13.31 | 13.39 | 13.06 | 13.11 | 1,966,968 | -0.20(-1.47%) |
Oct 02, 2013 | 13.12 | 13.37 | 13.12 | 13.31 | 0 | +0.05(+0.35%) |