Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 14.78 | 14.78 | 14.76 | 14.78 | 265,744 | -0.01(-0.07%) |
Nov 28, 2013 | 14.78 | 14.79 | 14.77 | 14.79 | 35,190 | +0.01(+0.07%) |
Nov 27, 2013 | 14.79 | 14.79 | 14.77 | 14.78 | 38,031 | -0.01(-0.07%) |
Nov 26, 2013 | 14.79 | 14.79 | 14.77 | 14.79 | 29,679 | -0.03(-0.20%) |
Nov 25, 2013 | 14.80 | 14.82 | 14.80 | 14.82 | 26,375 | +0.03(+0.20%) |
Nov 22, 2013 | 14.79 | 14.81 | 14.79 | 14.79 | 45,750 | -0.01(-0.07%) |
Nov 21, 2013 | 14.80 | 14.81 | 14.79 | 14.80 | 59,997 | +0.00(+0.00%) |
Nov 20, 2013 | 14.80 | 14.81 | 14.79 | 14.80 | 153,490 | +0.00(+0.00%) |
Nov 19, 2013 | 14.79 | 14.80 | 14.79 | 14.80 | 19,043 | +0.01(+0.07%) |
Nov 18, 2013 | 14.80 | 14.80 | 14.78 | 14.79 | 62,653 | -0.02(-0.14%) |
Nov 15, 2013 | 14.80 | 14.81 | 14.79 | 14.81 | 117,543 | +0.01(+0.07%) |
Nov 14, 2013 | 14.78 | 14.80 | 14.78 | 14.80 | 36,960 | +0.03(+0.20%) |
Nov 12, 2013 | 14.77 | 14.77 | 14.76 | 14.77 | 25,511 | -0.01(-0.07%) |
Nov 11, 2013 | 14.78 | 14.78 | 14.76 | 14.78 | 47,163 | -0.01(-0.07%) |
Nov 08, 2013 | 14.78 | 14.79 | 14.73 | 14.79 | 67,072 | +0.02(+0.14%) |
Nov 07, 2013 | 14.78 | 14.79 | 14.77 | 14.77 | 33,155 | +0.00(+0.00%) |
Nov 06, 2013 | 14.76 | 14.77 | 14.76 | 14.77 | 80,049 | +0.02(+0.14%) |
Nov 05, 2013 | 14.76 | 14.76 | 14.75 | 14.75 | 20,963 | -0.02(-0.14%) |
Nov 04, 2013 | 14.79 | 14.79 | 14.76 | 14.77 | 48,133 | +0.01(+0.07%) |
Nov 01, 2013 | 14.78 | 14.78 | 14.76 | 14.76 | 80,049 | -0.03(-0.20%) |
Oct 31, 2013 | 14.77 | 14.79 | 14.77 | 14.79 | 118,720 | +0.00(+0.00%) |
Oct 30, 2013 | 14.78 | 14.80 | 14.78 | 14.79 | 43,392 | +0.02(+0.14%) |
Oct 29, 2013 | 14.77 | 14.77 | 14.75 | 14.77 | 181,761 | +0.02(+0.14%) |
Oct 28, 2013 | 14.79 | 14.79 | 14.75 | 14.75 | 110,805 | -0.05(-0.34%) |
Oct 25, 2013 | 14.81 | 14.81 | 14.79 | 14.80 | 73,734 | -0.01(-0.07%) |
Oct 24, 2013 | 14.78 | 14.82 | 14.78 | 14.81 | 102,920 | +0.01(+0.07%) |
Oct 23, 2013 | 14.76 | 14.80 | 14.76 | 14.80 | 65,459 | +0.05(+0.34%) |
Oct 22, 2013 | 14.76 | 14.76 | 14.74 | 14.75 | 46,383 | +0.00(+0.00%) |
Oct 21, 2013 | 14.75 | 14.75 | 14.73 | 14.75 | 31,433 | -0.01(-0.07%) |
Oct 18, 2013 | 14.74 | 14.76 | 14.73 | 14.76 | 82,002 | +0.01(+0.07%) |
Oct 17, 2013 | 14.73 | 14.76 | 14.72 | 14.75 | 53,181 | +0.03(+0.20%) |
Oct 16, 2013 | 14.70 | 14.72 | 14.70 | 14.72 | 36,431 | +0.01(+0.07%) |
Oct 15, 2013 | 14.70 | 14.71 | 14.68 | 14.71 | 53,793 | +0.02(+0.14%) |
Oct 11, 2013 | 14.69 | 14.69 | 14.69 | 0 | -0.03(-0.20%) | |
Oct 10, 2013 | 14.70 | 14.72 | 14.70 | 14.72 | 22,781 | +0.00(+0.00%) |
Oct 09, 2013 | 14.72 | 14.72 | 14.69 | 14.72 | 64,566 | +0.00(+0.00%) |
Oct 08, 2013 | 14.72 | 14.72 | 14.70 | 14.72 | 61,672 | +0.01(+0.07%) |
Oct 07, 2013 | 14.72 | 14.72 | 14.71 | 14.71 | 34,999 | -0.01(-0.07%) |
Oct 04, 2013 | 14.72 | 14.72 | 14.68 | 14.72 | 36,070 | +0.00(+0.00%) |
Oct 03, 2013 | 14.71 | 14.72 | 14.70 | 14.72 | 23,979 | -0.01(-0.07%) |
Oct 02, 2013 | 14.69 | 14.73 | 14.69 | 14.73 | 212,239 | +0.05(+0.34%) |
Oct 01, 2013 | 14.70 | 14.70 | 14.68 | 14.68 | 140,342 | -0.02(-0.14%) |
Sep 27, 2013 | 14.70 | 14.70 | 14.69 | 14.70 | 25,903 | +0.00(+0.00%) |
Sep 26, 2013 | 14.70 | 14.70 | 14.68 | 14.70 | 42,664 | +0.02(+0.14%) |
Sep 25, 2013 | 14.70 | 14.70 | 14.67 | 14.68 | 22,523 | -0.04(-0.27%) |
Sep 24, 2013 | 14.70 | 14.72 | 14.70 | 14.72 | 29,446 | +0.02(+0.14%) |
Sep 23, 2013 | 14.69 | 14.71 | 14.69 | 14.70 | 29,128 | +0.01(+0.07%) |
Sep 20, 2013 | 14.69 | 14.69 | 14.68 | 14.69 | 160,708 | +0.00(+0.00%) |
Sep 19, 2013 | 14.68 | 14.69 | 14.67 | 14.69 | 34,200 | +0.01(+0.07%) |
Sep 18, 2013 | 14.65 | 14.68 | 14.60 | 14.68 | 775,285 | +0.04(+0.27%) |
Sep 17, 2013 | 14.66 | 14.66 | 14.64 | 14.64 | 75,289 | -0.01(-0.07%) |
Sep 16, 2013 | 14.62 | 14.66 | 14.64 | 14.65 | 61,459 | +0.03(+0.21%) |
Sep 13, 2013 | 14.64 | 14.64 | 14.61 | 14.62 | 60,685 | -0.01(-0.07%) |
Sep 12, 2013 | 14.64 | 14.65 | 14.62 | 14.63 | 87,880 | +0.01(+0.07%) |
Sep 11, 2013 | 14.66 | 14.66 | 14.62 | 14.62 | 87,581 | +0.01(+0.07%) |
Sep 10, 2013 | 14.63 | 14.64 | 14.61 | 14.61 | 146,239 | -0.04(-0.27%) |
Sep 09, 2013 | 14.67 | 14.67 | 14.64 | 14.65 | 45,334 | +0.02(+0.14%) |
Sep 06, 2013 | 14.64 | 14.64 | 14.62 | 14.63 | 99,636 | -0.01(-0.07%) |
Sep 05, 2013 | 14.68 | 14.68 | 14.63 | 14.64 | 45,220 | -0.07(-0.48%) |
Sep 04, 2013 | 14.67 | 14.71 | 14.67 | 14.71 | 423,633 | +0.05(+0.34%) |