Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.89 | 14.88 | 14.88 | 14.88 | 8,473,306 | +0.03(+0.18%) |
Dec 30, 2013 | 14.78 | 14.90 | 14.76 | 14.86 | 3,452,440 | +0.14(+0.99%) |
Dec 27, 2013 | 14.75 | 14.77 | 14.65 | 14.71 | 1,924,092 | +0.14(+0.95%) |
Dec 26, 2013 | 14.53 | 14.57 | 14.47 | 14.57 | 1,418,263 | +0.07(+0.49%) |
Dec 24, 2013 | 14.48 | 14.52 | 14.43 | 14.50 | 953,107 | +0.01(+0.07%) |
Dec 23, 2013 | 14.46 | 14.50 | 14.40 | 14.49 | 2,647,532 | -0.01(-0.07%) |
Dec 20, 2013 | 14.52 | 14.57 | 14.48 | 14.50 | 3,622,242 | +0.03(+0.19%) |
Dec 19, 2013 | 14.40 | 14.51 | 14.37 | 14.47 | 3,903,965 | +0.30(+2.11%) |
Dec 18, 2013 | 14.18 | 14.24 | 14.10 | 14.17 | 3,882,351 | +0.07(+0.50%) |
Dec 17, 2013 | 14.11 | 14.16 | 14.02 | 14.10 | 3,215,374 | -0.09(-0.65%) |
Dec 16, 2013 | 14.15 | 14.23 | 14.12 | 14.20 | 2,768,977 | +0.02(+0.12%) |
Dec 13, 2013 | 14.20 | 14.21 | 14.13 | 14.18 | 2,162,350 | +0.01(+0.09%) |
Dec 12, 2013 | 14.21 | 14.22 | 14.15 | 14.17 | 2,201,383 | -0.12(-0.83%) |
Dec 11, 2013 | 14.41 | 14.43 | 14.28 | 14.29 | 3,133,857 | -0.03(-0.17%) |
Dec 10, 2013 | 14.36 | 14.38 | 14.28 | 14.31 | 3,205,665 | -0.16(-1.08%) |
Dec 09, 2013 | 14.46 | 14.51 | 14.43 | 14.47 | 3,479,952 | +0.08(+0.54%) |
Dec 06, 2013 | 14.44 | 14.46 | 14.38 | 14.39 | 2,003,958 | -0.00(-0.02%) |
Dec 05, 2013 | 14.44 | 14.48 | 14.31 | 14.39 | 3,642,454 | +0.17(+1.21%) |
Dec 04, 2013 | 14.21 | 14.26 | 14.16 | 14.22 | 3,024,455 | -0.24(-1.64%) |
Dec 03, 2013 | 14.45 | 14.51 | 14.39 | 14.46 | 5,587,825 | +0.13(+0.91%) |
Dec 02, 2013 | 14.37 | 14.41 | 14.31 | 14.33 | 2,899,770 | -0.07(-0.46%) |
Nov 29, 2013 | 14.37 | 14.46 | 14.31 | 14.40 | 3,565,343 | +0.55(+3.98%) |
Nov 27, 2013 | 13.94 | 13.96 | 13.82 | 13.85 | 1,530,409 | -0.04(-0.31%) |
Nov 26, 2013 | 13.89 | 13.95 | 13.84 | 13.89 | 3,871,140 | -0.02(-0.14%) |
Nov 25, 2013 | 13.99 | 14.01 | 13.88 | 13.91 | 1,466,074 | +0.01(+0.10%) |
Nov 22, 2013 | 13.89 | 13.94 | 13.84 | 13.89 | 1,917,437 | +0.00(+0.04%) |
Nov 21, 2013 | 13.89 | 13.94 | 13.86 | 13.89 | 2,067,933 | +0.00(+0.01%) |
Nov 20, 2013 | 14.02 | 14.03 | 13.85 | 13.89 | 3,230,173 | -0.16(-1.11%) |
Nov 19, 2013 | 14.05 | 14.07 | 13.98 | 14.04 | 2,447,041 | +0.06(+0.41%) |
Nov 18, 2013 | 14.12 | 14.16 | 13.93 | 13.99 | 6,099,489 | -0.01(-0.09%) |
Nov 15, 2013 | 14.08 | 14.10 | 13.95 | 14.00 | 3,093,073 | +0.03(+0.23%) |
Nov 14, 2013 | 13.96 | 14.00 | 13.92 | 13.97 | 2,156,316 | -0.01(-0.10%) |
Nov 13, 2013 | 13.86 | 13.99 | 13.80 | 13.98 | 4,264,214 | +0.21(+1.50%) |
Nov 12, 2013 | 13.77 | 13.81 | 13.74 | 13.77 | 12,768,856 | +0.09(+0.68%) |
Nov 11, 2013 | 13.73 | 13.75 | 13.62 | 13.68 | 4,465,277 | +0.11(+0.82%) |
Nov 08, 2013 | 13.56 | 13.66 | 13.53 | 13.57 | 7,485,846 | -0.14(-1.04%) |
Nov 07, 2013 | 13.69 | 13.82 | 13.68 | 13.71 | 6,349,889 | -0.05(-0.35%) |
Nov 06, 2013 | 13.67 | 13.78 | 13.65 | 13.76 | 6,003,918 | +0.31(+2.29%) |
Nov 05, 2013 | 13.33 | 13.49 | 13.33 | 13.45 | 4,061,190 | -0.11(-0.83%) |
Nov 04, 2013 | 13.45 | 13.57 | 13.43 | 13.57 | 2,713,171 | +0.15(+1.15%) |
Nov 01, 2013 | 13.42 | 13.45 | 13.30 | 13.41 | 4,216,453 | -0.01(-0.10%) |
Oct 31, 2013 | 13.77 | 13.82 | 13.32 | 13.42 | 13,134,171 | -1.16(-7.95%) |
Oct 30, 2013 | 14.69 | 14.74 | 14.57 | 14.58 | 2,855,212 | -0.07(-0.51%) |
Oct 29, 2013 | 14.69 | 14.81 | 14.64 | 14.66 | 2,270,001 | -0.02(-0.16%) |
Oct 28, 2013 | 14.60 | 14.72 | 14.60 | 14.68 | 2,460,213 | +0.01(+0.04%) |
Oct 25, 2013 | 14.74 | 14.74 | 14.56 | 14.68 | 2,213,215 | -0.01(-0.04%) |
Oct 24, 2013 | 14.62 | 14.70 | 14.59 | 14.68 | 3,164,112 | +0.20(+1.39%) |
Oct 23, 2013 | 14.48 | 14.50 | 14.42 | 14.48 | 1,649,470 | +0.02(+0.15%) |
Oct 22, 2013 | 14.34 | 14.50 | 14.33 | 14.46 | 2,528,968 | +0.40(+2.82%) |
Oct 21, 2013 | 14.07 | 14.09 | 14.02 | 14.06 | 1,449,897 | +0.09(+0.64%) |
Oct 18, 2013 | 13.96 | 14.00 | 13.92 | 13.97 | 2,312,523 | -0.01(-0.10%) |
Oct 17, 2013 | 14.00 | 14.02 | 13.95 | 13.99 | 3,889,402 | +0.35(+2.53%) |
Oct 16, 2013 | 13.67 | 13.69 | 13.62 | 13.64 | 2,313,678 | +0.20(+1.49%) |
Oct 15, 2013 | 13.50 | 13.53 | 13.40 | 13.44 | 2,355,566 | -0.21(-1.55%) |
Oct 14, 2013 | 13.52 | 13.66 | 13.51 | 13.65 | 2,286,439 | +0.18(+1.35%) |
Oct 11, 2013 | 13.52 | 13.55 | 13.44 | 13.47 | 2,519,259 | -0.07(-0.52%) |
Oct 10, 2013 | 13.46 | 13.54 | 13.43 | 13.54 | 2,706,417 | +0.36(+2.75%) |
Oct 09, 2013 | 13.17 | 13.21 | 13.11 | 13.18 | 1,879,931 | +0.00(+0.01%) |
Oct 08, 2013 | 13.38 | 13.39 | 13.17 | 13.18 | 4,102,905 | -0.27(-1.98%) |
Oct 07, 2013 | 13.36 | 13.47 | 13.35 | 13.44 | 2,896,020 | +0.06(+0.45%) |
Oct 04, 2013 | 13.47 | 13.48 | 13.37 | 13.38 | 3,426,468 | -0.09(-0.66%) |
Oct 03, 2013 | 13.44 | 13.53 | 13.42 | 13.47 | 2,978,432 | +0.00(+0.01%) |
Oct 02, 2013 | 13.47 | 13.48 | 13.41 | 13.47 | 1,267,780 | -0.08(-0.61%) |