Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.88 | 15.73 | 15.73 | 15.73 | 92,600 | -0.09(-0.57%) |
Dec 30, 2013 | 15.69 | 15.83 | 15.69 | 15.82 | 75,760 | +0.22(+1.41%) |
Dec 27, 2013 | 15.59 | 15.62 | 15.57 | 15.60 | 80,207 | -0.06(-0.38%) |
Dec 26, 2013 | 15.56 | 15.66 | 15.56 | 15.66 | 37,284 | -0.08(-0.51%) |
Dec 24, 2013 | 15.78 | 15.79 | 15.73 | 15.74 | 15,155 | -0.06(-0.38%) |
Dec 23, 2013 | 15.80 | 15.82 | 15.74 | 15.80 | 65,159 | +0.04(+0.22%) |
Dec 20, 2013 | 15.85 | 15.96 | 15.70 | 15.77 | 104,037 | -0.14(-0.91%) |
Dec 19, 2013 | 15.76 | 15.92 | 15.75 | 15.91 | 2,613,772 | +0.37(+2.38%) |
Dec 18, 2013 | 15.38 | 15.58 | 15.17 | 15.54 | 78,038 | +0.13(+0.84%) |
Dec 17, 2013 | 15.38 | 15.45 | 15.29 | 15.41 | 63,820 | +0.12(+0.78%) |
Dec 16, 2013 | 15.26 | 15.37 | 15.15 | 15.29 | 107,798 | -0.04(-0.26%) |
Dec 13, 2013 | 15.38 | 15.40 | 15.32 | 15.33 | 28,626 | -0.14(-0.90%) |
Dec 12, 2013 | 15.41 | 15.49 | 15.40 | 15.47 | 34,265 | +0.33(+2.18%) |
Dec 11, 2013 | 15.04 | 15.15 | 15.04 | 15.14 | 33,578 | +0.12(+0.80%) |
Dec 10, 2013 | 14.99 | 15.06 | 14.96 | 15.02 | 279,569 | -0.27(-1.77%) |
Dec 09, 2013 | 15.37 | 15.38 | 15.26 | 15.29 | 91,748 | -0.15(-0.97%) |
Dec 06, 2013 | 15.41 | 15.50 | 15.36 | 15.44 | 53,910 | -0.03(-0.16%) |
Dec 05, 2013 | 15.48 | 15.57 | 15.37 | 15.46 | 64,754 | +0.20(+1.31%) |
Dec 04, 2013 | 15.46 | 15.48 | 15.18 | 15.27 | 148,375 | -0.25(-1.64%) |
Dec 03, 2013 | 15.56 | 15.60 | 15.48 | 15.52 | 67,526 | -0.03(-0.19%) |
Dec 02, 2013 | 15.37 | 15.56 | 15.35 | 15.55 | 106,707 | +0.38(+2.50%) |
Nov 29, 2013 | 15.16 | 15.18 | 15.13 | 15.17 | 129,936 | -0.14(-0.91%) |
Nov 27, 2013 | 15.19 | 15.32 | 15.18 | 15.31 | 55,727 | +0.04(+0.29%) |
Nov 26, 2013 | 15.27 | 15.28 | 15.21 | 15.27 | 52,223 | +0.09(+0.56%) |
Nov 25, 2013 | 15.35 | 15.35 | 15.14 | 15.18 | 93,598 | -0.07(-0.46%) |
Nov 22, 2013 | 15.22 | 15.26 | 15.21 | 15.25 | 51,679 | -0.01(-0.03%) |
Nov 21, 2013 | 15.27 | 15.32 | 15.21 | 15.26 | 531,758 | +0.02(+0.10%) |
Nov 20, 2013 | 15.06 | 15.25 | 15.00 | 15.24 | 104,528 | +0.33(+2.21%) |
Nov 19, 2013 | 14.92 | 14.93 | 14.87 | 14.91 | 152,549 | -0.01(-0.07%) |
Nov 18, 2013 | 14.82 | 14.95 | 14.81 | 14.92 | 92,683 | +0.15(+1.02%) |
Nov 15, 2013 | 14.79 | 14.79 | 14.74 | 14.77 | 109,509 | +0.00(+0.00%) |
Nov 14, 2013 | 14.81 | 14.81 | 14.70 | 14.77 | 152,648 | -0.21(-1.37%) |
Nov 12, 2013 | 14.83 | 15.05 | 14.81 | 14.97 | 785,468 | +0.17(+1.18%) |
Nov 11, 2013 | 14.80 | 14.83 | 14.80 | 14.80 | 29,205 | +0.04(+0.27%) |
Nov 08, 2013 | 14.74 | 14.82 | 14.74 | 14.76 | 160,941 | +0.21(+1.44%) |
Nov 07, 2013 | 14.54 | 14.58 | 14.48 | 14.55 | 56,426 | +0.12(+0.83%) |
Nov 06, 2013 | 14.44 | 14.46 | 14.42 | 14.43 | 77,936 | -0.08(-0.55%) |
Nov 05, 2013 | 14.49 | 14.56 | 14.48 | 14.51 | 35,721 | +0.04(+0.28%) |
Nov 04, 2013 | 14.46 | 14.49 | 14.40 | 14.47 | 45,848 | +0.00(+0.00%) |
Nov 01, 2013 | 14.48 | 14.57 | 14.46 | 14.47 | 107,442 | +0.09(+0.63%) |
Oct 31, 2013 | 14.35 | 14.42 | 14.31 | 14.38 | 143,541 | +0.20(+1.41%) |
Oct 30, 2013 | 14.04 | 14.25 | 14.00 | 14.18 | 64,434 | +0.03(+0.18%) |
Oct 29, 2013 | 14.10 | 14.17 | 14.07 | 14.15 | 75,957 | +0.09(+0.68%) |
Oct 28, 2013 | 14.08 | 14.11 | 13.96 | 14.06 | 514,178 | -0.01(-0.07%) |
Oct 25, 2013 | 14.18 | 14.18 | 14.03 | 14.07 | 924,455 | -0.07(-0.50%) |
Oct 24, 2013 | 14.19 | 14.19 | 14.09 | 14.14 | 157,213 | -0.14(-0.98%) |
Oct 23, 2013 | 14.29 | 14.31 | 14.25 | 14.28 | 71,555 | +0.08(+0.56%) |
Oct 22, 2013 | 14.32 | 14.33 | 14.16 | 14.20 | 149,839 | -0.27(-1.87%) |
Oct 21, 2013 | 14.46 | 14.49 | 14.43 | 14.47 | 94,517 | -0.01(-0.07%) |
Oct 18, 2013 | 14.48 | 14.51 | 14.44 | 14.48 | 81,301 | +0.06(+0.42%) |
Oct 17, 2013 | 14.46 | 14.49 | 14.38 | 14.42 | 253,651 | -0.45(-3.03%) |
Oct 16, 2013 | 14.89 | 14.97 | 14.83 | 14.87 | 112,257 | +0.03(+0.20%) |
Oct 15, 2013 | 15.01 | 15.01 | 14.80 | 14.84 | 153,097 | -0.09(-0.60%) |
Oct 14, 2013 | 14.83 | 14.94 | 14.79 | 14.93 | 320,871 | -0.03(-0.17%) |
Oct 11, 2013 | 14.99 | 15.05 | 14.95 | 14.96 | 1,905,676 | +0.20(+1.32%) |
Oct 10, 2013 | 14.66 | 14.79 | 14.61 | 14.76 | 74,443 | +0.18(+1.23%) |
Oct 09, 2013 | 14.55 | 14.69 | 14.50 | 14.58 | 208,645 | +0.16(+1.11%) |
Oct 08, 2013 | 14.37 | 14.44 | 14.31 | 14.42 | 48,141 | +0.03(+0.21%) |
Oct 07, 2013 | 14.44 | 14.44 | 14.35 | 14.39 | 107,267 | -0.14(-0.96%) |
Oct 04, 2013 | 14.47 | 14.57 | 14.47 | 14.53 | 63,016 | +0.08(+0.55%) |
Oct 03, 2013 | 14.50 | 14.55 | 14.39 | 14.45 | 419,523 | -0.01(-0.07%) |
Oct 02, 2013 | 14.66 | 14.66 | 14.39 | 14.46 | 843,976 | -0.29(-1.97%) |