Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.69 | 15.87 | 15.87 | 15.87 | 333,811 | +0.07(+0.45%) |
Dec 30, 2013 | 15.74 | 15.87 | 15.66 | 15.80 | 346,384 | +0.06(+0.40%) |
Dec 27, 2013 | 15.72 | 15.75 | 15.54 | 15.74 | 359,202 | -0.02(-0.11%) |
Dec 26, 2013 | 15.88 | 15.98 | 15.65 | 15.75 | 267,150 | -0.11(-0.67%) |
Dec 24, 2013 | 15.84 | 15.93 | 15.69 | 15.86 | 98,532 | +0.04(+0.22%) |
Dec 23, 2013 | 15.66 | 15.87 | 15.64 | 15.82 | 431,656 | +0.18(+1.14%) |
Dec 20, 2013 | 15.38 | 15.82 | 15.38 | 15.65 | 634,943 | +0.33(+2.15%) |
Dec 19, 2013 | 15.37 | 15.41 | 15.17 | 15.32 | 434,597 | -0.12(-0.81%) |
Dec 18, 2013 | 15.39 | 15.49 | 15.09 | 15.44 | 596,570 | +0.12(+0.81%) |
Dec 17, 2013 | 15.42 | 15.46 | 15.15 | 15.32 | 899,893 | -0.37(-2.38%) |
Dec 16, 2013 | 15.50 | 15.71 | 15.46 | 15.69 | 807,483 | +0.12(+0.74%) |
Dec 13, 2013 | 15.51 | 15.62 | 15.33 | 15.58 | 722,842 | +0.13(+0.86%) |
Dec 12, 2013 | 15.48 | 15.58 | 15.41 | 15.44 | 524,431 | -0.11(-0.69%) |
Dec 11, 2013 | 15.53 | 15.67 | 15.42 | 15.55 | 837,980 | -0.03(-0.17%) |
Dec 10, 2013 | 15.26 | 15.63 | 15.22 | 15.58 | 1,053,602 | +0.12(+0.81%) |
Dec 09, 2013 | 15.45 | 15.51 | 15.29 | 15.45 | 2,231,163 | +0.00(+0.00%) |
Dec 06, 2013 | 15.55 | 15.67 | 15.32 | 15.45 | 0 | -0.01(-0.06%) |
Dec 05, 2013 | 15.54 | 15.54 | 15.36 | 15.46 | 0 | -0.12(-0.74%) |
Dec 04, 2013 | 15.50 | 15.66 | 15.44 | 15.58 | 0 | -0.03(-0.17%) |
Dec 03, 2013 | 15.61 | 15.72 | 15.49 | 15.60 | 0 | -0.12(-0.74%) |
Dec 02, 2013 | 15.93 | 15.98 | 15.68 | 15.72 | 0 | -0.28(-1.73%) |
Nov 29, 2013 | 15.93 | 16.02 | 15.90 | 15.99 | 0 | +0.07(+0.45%) |
Nov 27, 2013 | 15.76 | 16.02 | 15.66 | 15.92 | 0 | +0.12(+0.73%) |
Nov 26, 2013 | 15.66 | 15.86 | 15.58 | 15.81 | 0 | +0.13(+0.85%) |
Nov 25, 2013 | 15.74 | 15.87 | 15.58 | 15.67 | 0 | -0.09(-0.56%) |
Nov 22, 2013 | 15.91 | 15.95 | 15.74 | 15.76 | 0 | -0.08(-0.51%) |
Nov 21, 2013 | 15.88 | 15.99 | 15.81 | 15.84 | 0 | -0.04(-0.28%) |
Nov 20, 2013 | 15.80 | 16.02 | 15.75 | 15.89 | 0 | +0.11(+0.68%) |
Nov 19, 2013 | 15.73 | 15.94 | 15.67 | 15.78 | 0 | +0.04(+0.23%) |
Nov 18, 2013 | 16.05 | 16.08 | 15.67 | 15.74 | 0 | -0.29(-1.83%) |
Nov 15, 2013 | 15.66 | 16.09 | 15.66 | 16.04 | 0 | +0.45(+2.91%) |
Nov 14, 2013 | 15.58 | 15.73 | 15.55 | 15.58 | 0 | +0.02(+0.11%) |
Nov 12, 2013 | 15.48 | 15.71 | 15.13 | 15.57 | 0 | -0.26(-1.63%) |
Nov 11, 2013 | 15.90 | 16.00 | 15.74 | 15.82 | 0 | -0.14(-0.89%) |
Nov 08, 2013 | 15.65 | 15.99 | 15.61 | 15.97 | 0 | +0.29(+1.87%) |
Nov 07, 2013 | 15.80 | 16.13 | 15.65 | 15.67 | 0 | -0.14(-0.90%) |
Nov 06, 2013 | 16.10 | 16.23 | 15.76 | 15.82 | 0 | -0.29(-1.82%) |
Nov 05, 2013 | 16.14 | 16.25 | 15.91 | 16.11 | 0 | -0.03(-0.17%) |
Nov 04, 2013 | 16.16 | 16.23 | 16.09 | 16.14 | 0 | +0.02(+0.11%) |
Nov 01, 2013 | 15.90 | 16.16 | 15.84 | 16.12 | 0 | +0.16(+0.98%) |
Oct 31, 2013 | 15.85 | 16.14 | 15.78 | 15.96 | 2,034,017 | +0.16(+1.04%) |
Oct 30, 2013 | 15.98 | 16.02 | 15.77 | 15.80 | 0 | -0.11(-0.67%) |
Oct 29, 2013 | 15.74 | 15.96 | 15.73 | 15.90 | 0 | +0.17(+1.07%) |
Oct 28, 2013 | 15.62 | 15.78 | 15.50 | 15.74 | 0 | +0.11(+0.68%) |
Oct 25, 2013 | 15.78 | 15.79 | 15.58 | 15.63 | 0 | -0.14(-0.90%) |
Oct 24, 2013 | 15.65 | 15.84 | 15.58 | 15.77 | 0 | +0.20(+1.32%) |
Oct 23, 2013 | 15.53 | 15.70 | 15.39 | 15.57 | 0 | +0.04(+0.23%) |
Oct 22, 2013 | 15.45 | 15.60 | 15.38 | 15.53 | 0 | +0.13(+0.87%) |
Oct 21, 2013 | 15.45 | 15.53 | 15.34 | 15.40 | 0 | -0.02(-0.12%) |
Oct 18, 2013 | 15.45 | 15.48 | 15.34 | 15.42 | 2,263,198 | +0.05(+0.35%) |
Oct 17, 2013 | 15.30 | 15.38 | 15.22 | 15.36 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 15.31 | 15.39 | 15.20 | 15.36 | 0 | +0.09(+0.58%) |
Oct 15, 2013 | 15.17 | 15.29 | 15.08 | 15.27 | 0 | +0.09(+0.59%) |
Oct 14, 2013 | 14.92 | 15.26 | 14.91 | 15.18 | 0 | +0.12(+0.83%) |
Oct 11, 2013 | 14.77 | 15.18 | 14.77 | 15.06 | 0 | +0.24(+1.65%) |
Oct 10, 2013 | 14.59 | 14.84 | 14.59 | 14.81 | 0 | +0.27(+1.87%) |
Oct 09, 2013 | 14.43 | 14.59 | 14.39 | 14.54 | 0 | +0.10(+0.68%) |
Oct 08, 2013 | 14.43 | 14.55 | 14.39 | 14.45 | 0 | -0.04(-0.25%) |
Oct 07, 2013 | 14.37 | 14.56 | 14.34 | 14.48 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 14.45 | 14.59 | 14.42 | 14.48 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 14.69 | 14.77 | 14.43 | 14.48 | 0 | -0.20(-1.33%) |
Oct 02, 2013 | 14.39 | 14.75 | 14.26 | 14.68 | 0 | +0.18(+1.23%) |