Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.56 | 16.61 | 16.61 | 16.61 | 211,010 | +0.04(+0.23%) |
Dec 30, 2013 | 16.36 | 16.63 | 16.33 | 16.57 | 349,527 | +0.18(+1.12%) |
Dec 27, 2013 | 16.46 | 16.46 | 16.32 | 16.39 | 207,340 | -0.03(-0.20%) |
Dec 26, 2013 | 16.39 | 16.48 | 16.39 | 16.42 | 192,742 | +0.08(+0.52%) |
Dec 24, 2013 | 16.40 | 16.47 | 16.33 | 16.34 | 120,926 | -0.05(-0.29%) |
Dec 23, 2013 | 16.28 | 16.42 | 16.24 | 16.39 | 394,394 | +0.20(+1.24%) |
Dec 20, 2013 | 16.04 | 16.21 | 16.03 | 16.18 | 369,595 | +0.14(+0.88%) |
Dec 19, 2013 | 15.92 | 16.09 | 15.90 | 16.04 | 334,057 | +0.08(+0.53%) |
Dec 18, 2013 | 15.83 | 16.08 | 15.77 | 15.96 | 521,875 | +0.09(+0.59%) |
Dec 17, 2013 | 15.37 | 15.96 | 15.37 | 15.87 | 771,690 | +0.62(+4.08%) |
Dec 16, 2013 | 15.04 | 15.32 | 15.04 | 15.24 | 334,348 | +0.21(+1.37%) |
Dec 13, 2013 | 15.03 | 15.07 | 14.89 | 15.04 | 212,684 | +0.02(+0.16%) |
Dec 12, 2013 | 14.92 | 15.06 | 14.90 | 15.01 | 226,899 | +0.03(+0.19%) |
Dec 11, 2013 | 15.04 | 15.09 | 14.96 | 14.99 | 215,939 | -0.10(-0.68%) |
Dec 10, 2013 | 14.94 | 15.19 | 14.94 | 15.09 | 215,777 | +0.12(+0.81%) |
Dec 09, 2013 | 15.07 | 15.07 | 14.92 | 14.97 | 223,330 | -0.08(-0.53%) |
Dec 06, 2013 | 14.95 | 15.06 | 14.88 | 15.05 | 183,064 | +0.09(+0.59%) |
Dec 05, 2013 | 15.05 | 15.08 | 14.89 | 14.96 | 257,218 | -0.11(-0.75%) |
Dec 04, 2013 | 15.15 | 15.18 | 14.97 | 15.07 | 265,464 | -0.10(-0.65%) |
Dec 03, 2013 | 15.12 | 15.17 | 15.03 | 15.17 | 262,305 | +0.06(+0.40%) |
Dec 02, 2013 | 14.85 | 15.14 | 14.83 | 15.11 | 307,700 | +0.11(+0.72%) |
Nov 29, 2013 | 15.03 | 15.08 | 14.96 | 15.00 | 132,005 | -0.05(-0.31%) |
Nov 27, 2013 | 15.14 | 15.16 | 15.00 | 15.05 | 181,955 | -0.25(-1.65%) |
Nov 26, 2013 | 15.34 | 15.41 | 15.23 | 15.30 | 363,113 | -0.01(-0.09%) |
Nov 25, 2013 | 15.28 | 15.34 | 15.27 | 15.31 | 236,630 | +0.04(+0.28%) |
Nov 22, 2013 | 15.12 | 15.30 | 15.12 | 15.27 | 202,332 | +0.11(+0.74%) |
Nov 21, 2013 | 15.11 | 15.29 | 15.10 | 15.16 | 198,307 | +0.08(+0.54%) |
Nov 20, 2013 | 15.13 | 15.21 | 14.98 | 15.08 | 249,253 | +0.00(+0.03%) |
Nov 19, 2013 | 15.18 | 15.24 | 15.04 | 15.07 | 278,630 | -0.14(-0.91%) |
Nov 18, 2013 | 15.22 | 15.33 | 15.19 | 15.21 | 343,909 | -0.03(-0.21%) |
Nov 15, 2013 | 15.14 | 15.27 | 15.08 | 15.25 | 260,533 | +0.07(+0.49%) |
Nov 14, 2013 | 15.17 | 15.18 | 15.09 | 15.17 | 192,818 | +0.02(+0.15%) |
Nov 12, 2013 | 15.04 | 15.15 | 15.03 | 15.15 | 238,177 | +0.00(+0.03%) |
Nov 11, 2013 | 15.20 | 15.20 | 15.00 | 15.14 | 258,767 | -0.05(-0.34%) |
Nov 08, 2013 | 15.26 | 15.27 | 15.13 | 15.19 | 249,361 | -0.13(-0.88%) |
Nov 07, 2013 | 15.40 | 15.47 | 15.27 | 15.33 | 231,029 | -0.10(-0.66%) |
Nov 06, 2013 | 15.27 | 15.47 | 15.25 | 15.43 | 232,342 | +0.23(+1.53%) |
Nov 05, 2013 | 15.45 | 15.45 | 15.16 | 15.20 | 224,102 | -0.23(-1.50%) |
Nov 04, 2013 | 15.33 | 15.55 | 15.28 | 15.43 | 395,017 | +0.26(+1.71%) |
Nov 01, 2013 | 15.31 | 15.31 | 15.09 | 15.17 | 274,675 | -0.05(-0.30%) |
Oct 31, 2013 | 15.38 | 15.42 | 15.20 | 15.22 | 220,657 | -0.16(-1.03%) |
Oct 30, 2013 | 15.46 | 15.47 | 15.33 | 15.38 | 270,560 | -0.05(-0.33%) |
Oct 29, 2013 | 15.33 | 15.50 | 15.33 | 15.43 | 285,107 | +0.14(+0.91%) |
Oct 28, 2013 | 15.37 | 15.52 | 15.27 | 15.29 | 330,267 | -0.05(-0.33%) |
Oct 25, 2013 | 15.18 | 15.38 | 15.15 | 15.34 | 252,616 | +0.17(+1.10%) |
Oct 24, 2013 | 15.05 | 15.24 | 15.03 | 15.17 | 234,551 | +0.02(+0.15%) |
Oct 23, 2013 | 15.25 | 15.37 | 15.10 | 15.15 | 223,449 | -0.13(-0.86%) |
Oct 22, 2013 | 15.05 | 15.32 | 15.05 | 15.28 | 255,489 | +0.25(+1.68%) |
Oct 21, 2013 | 15.07 | 15.13 | 14.96 | 15.03 | 265,320 | -0.03(-0.18%) |
Oct 18, 2013 | 14.98 | 15.16 | 14.98 | 15.05 | 200,578 | +0.09(+0.58%) |
Oct 17, 2013 | 14.82 | 14.98 | 14.76 | 14.97 | 250,481 | +0.21(+1.43%) |
Oct 16, 2013 | 14.65 | 14.78 | 14.64 | 14.76 | 306,449 | +0.07(+0.47%) |
Oct 15, 2013 | 14.84 | 14.84 | 14.60 | 14.69 | 620,693 | -0.04(-0.28%) |
Oct 14, 2013 | 14.66 | 14.81 | 14.66 | 14.73 | 187,068 | -0.13(-0.87%) |
Oct 11, 2013 | 14.63 | 14.88 | 14.59 | 14.86 | 221,035 | +0.25(+1.73%) |
Oct 10, 2013 | 14.61 | 14.71 | 14.51 | 14.60 | 234,122 | +0.08(+0.57%) |
Oct 09, 2013 | 14.62 | 14.67 | 14.45 | 14.52 | 257,128 | -0.12(-0.82%) |
Oct 08, 2013 | 14.73 | 14.77 | 14.54 | 14.64 | 274,925 | -0.14(-0.93%) |
Oct 07, 2013 | 14.84 | 14.85 | 14.72 | 14.78 | 227,521 | -0.17(-1.11%) |
Oct 04, 2013 | 14.87 | 14.98 | 14.87 | 14.94 | 295,121 | +0.03(+0.19%) |
Oct 03, 2013 | 15.21 | 15.23 | 14.92 | 14.92 | 254,311 | -0.30(-1.97%) |
Oct 02, 2013 | 15.17 | 15.28 | 15.13 | 15.22 | 192,977 | +0.07(+0.46%) |