Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.46 | 14.47 | 14.47 | 14.47 | 6,379 | -0.02(-0.12%) |
Dec 30, 2013 | 14.49 | 14.52 | 14.49 | 14.49 | 498 | -0.04(-0.25%) |
Dec 26, 2013 | 14.49 | 14.53 | 14.53 | 14.53 | 399 | +0.06(+0.42%) |
Dec 24, 2013 | 14.46 | 14.47 | 14.46 | 14.47 | 938 | -0.05(-0.36%) |
Dec 23, 2013 | 14.52 | 14.52 | 14.52 | 14.52 | 874 | -0.02(-0.16%) |
Dec 20, 2013 | 14.54 | 14.54 | 14.54 | 14.54 | 2,602 | -0.03(-0.21%) |
Dec 19, 2013 | 14.57 | 14.57 | 14.57 | 14.57 | 2 | +0.00(+0.00%) |
Dec 18, 2013 | 14.57 | 14.57 | 14.57 | 14.57 | 682 | -0.00(-0.02%) |
Dec 17, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 143 | -0.00(-0.03%) |
Dec 16, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 1,378 | +0.03(+0.23%) |
Dec 13, 2013 | 14.57 | 14.57 | 14.54 | 14.55 | 533 | +0.00(+0.03%) |
Dec 12, 2013 | 14.54 | 14.54 | 14.54 | 14.54 | 135 | -0.06(-0.44%) |
Dec 11, 2013 | 14.62 | 14.62 | 14.50 | 14.61 | 785 | +0.06(+0.39%) |
Dec 10, 2013 | 14.60 | 14.60 | 14.55 | 14.55 | 271 | -0.01(-0.05%) |
Dec 09, 2013 | 14.57 | 14.58 | 14.54 | 14.56 | 6,192 | -0.01(-0.10%) |
Dec 06, 2013 | 14.57 | 14.57 | 14.57 | 14.57 | 1,596 | -0.01(-0.05%) |
Dec 05, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 2,502 | +0.00(+0.03%) |
Dec 04, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 133 | -0.07(-0.47%) |
Dec 03, 2013 | 14.65 | 14.65 | 14.65 | 14.65 | 2,355 | +0.01(+0.04%) |
Dec 02, 2013 | 14.64 | 14.64 | 14.64 | 14.64 | 133 | -0.03(-0.17%) |
Nov 29, 2013 | 14.67 | 14.67 | 14.67 | 14.67 | 1,429 | -0.01(-0.04%) |
Nov 27, 2013 | 14.67 | 14.67 | 14.67 | 14.67 | 5,653 | -0.04(-0.26%) |
Nov 26, 2013 | 14.72 | 14.72 | 14.69 | 14.71 | 3,166 | +0.03(+0.20%) |
Nov 25, 2013 | 14.71 | 14.71 | 14.68 | 14.68 | 736 | -0.03(-0.20%) |
Nov 22, 2013 | 14.71 | 14.71 | 14.71 | 14.71 | 665 | +0.02(+0.15%) |
Nov 21, 2013 | 14.64 | 14.69 | 14.64 | 14.69 | 1,730 | +0.02(+0.15%) |
Nov 20, 2013 | 14.69 | 14.69 | 14.66 | 14.66 | 798 | -0.04(-0.26%) |
Nov 19, 2013 | 14.71 | 14.71 | 14.70 | 14.70 | 1,880 | -0.03(-0.20%) |
Nov 18, 2013 | 14.69 | 14.76 | 14.69 | 14.73 | 1,506 | +0.02(+0.15%) |
Nov 14, 2013 | 14.69 | 14.71 | 14.71 | 14.71 | 1,064 | +0.07(+0.46%) |
Nov 12, 2013 | 14.65 | 14.65 | 14.64 | 14.64 | 6,100 | -0.02(-0.15%) |
Nov 11, 2013 | 14.57 | 14.66 | 14.57 | 14.66 | 1,996 | +0.02(+0.15%) |
Nov 08, 2013 | 14.66 | 14.66 | 14.63 | 14.64 | 4,922 | -0.09(-0.64%) |
Nov 07, 2013 | 14.73 | 14.74 | 14.73 | 14.74 | 475 | +0.01(+0.08%) |
Nov 06, 2013 | 14.72 | 14.74 | 14.69 | 14.72 | 4,989 | +0.05(+0.31%) |
Nov 01, 2013 | 14.69 | 14.68 | 14.68 | 14.68 | 33,678 | -0.05(-0.34%) |
Oct 31, 2013 | 14.73 | 14.73 | 14.73 | 14.73 | 133,252 | -0.04(-0.30%) |
Oct 30, 2013 | 14.81 | 14.81 | 14.77 | 14.77 | 3,998 | -0.02(-0.12%) |
Oct 29, 2013 | 14.79 | 14.79 | 14.79 | 14.79 | 274 | +0.02(+0.12%) |
Oct 28, 2013 | 14.80 | 14.80 | 14.77 | 14.77 | 2,052 | +0.01(+0.05%) |
Oct 25, 2013 | 14.79 | 14.80 | 14.77 | 14.77 | 5,638 | -0.01(-0.05%) |
Oct 24, 2013 | 14.75 | 14.77 | 14.75 | 14.77 | 13,950 | +0.05(+0.31%) |
Oct 21, 2013 | 14.73 | 14.73 | 14.73 | 14.73 | 1,065 | -0.01(-0.05%) |
Oct 18, 2013 | 14.74 | 14.74 | 14.74 | 14.74 | 1,198 | +0.02(+0.10%) |
Oct 17, 2013 | 14.72 | 14.72 | 14.72 | 14.72 | 665 | +0.03(+0.20%) |
Oct 16, 2013 | 14.66 | 14.69 | 14.64 | 14.69 | 3,532 | +0.03(+0.20%) |
Oct 15, 2013 | 14.68 | 14.68 | 14.64 | 14.66 | 5,365 | -0.03(-0.20%) |
Oct 14, 2013 | 14.70 | 14.70 | 14.69 | 14.69 | 4,356 | +0.01(+0.05%) |
Oct 11, 2013 | 14.68 | 14.68 | 14.68 | 14.68 | 1,306 | +0.01(+0.09%) |
Oct 09, 2013 | 14.68 | 14.67 | 14.67 | 14.67 | 4,526 | -0.03(-0.19%) |
Oct 08, 2013 | 14.69 | 14.70 | 14.69 | 14.70 | 2,202 | -0.02(-0.15%) |
Oct 07, 2013 | 14.72 | 14.72 | 14.72 | 14.72 | 12,892 | +0.02(+0.15%) |