Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.69 | 14.69 | 14.69 | 14.69 | 95,369 | +0.02(+0.14%) |
Dec 30, 2013 | 14.69 | 14.70 | 14.64 | 14.67 | 210,597 | +0.01(+0.04%) |
Dec 27, 2013 | 14.67 | 14.69 | 14.64 | 14.67 | 554,655 | +0.02(+0.12%) |
Dec 26, 2013 | 14.63 | 14.66 | 14.61 | 14.65 | 269,050 | +0.04(+0.30%) |
Dec 24, 2013 | 14.59 | 14.63 | 14.59 | 14.61 | 73,516 | +0.03(+0.21%) |
Dec 23, 2013 | 14.50 | 14.59 | 14.50 | 14.58 | 550,297 | +0.11(+0.74%) |
Dec 20, 2013 | 14.44 | 14.52 | 14.41 | 14.47 | 77,307 | +0.07(+0.50%) |
Dec 19, 2013 | 14.39 | 14.41 | 14.34 | 14.40 | 256,834 | -0.03(-0.24%) |
Dec 18, 2013 | 14.16 | 14.44 | 14.15 | 14.43 | 146,767 | +0.32(+2.27%) |
Dec 17, 2013 | 14.16 | 14.16 | 14.00 | 14.11 | 175,622 | -0.04(-0.28%) |
Dec 16, 2013 | 14.15 | 14.22 | 14.13 | 14.15 | 109,250 | +0.09(+0.61%) |
Dec 13, 2013 | 14.06 | 14.12 | 14.02 | 14.06 | 85,033 | +0.04(+0.30%) |
Dec 12, 2013 | 14.09 | 14.09 | 14.01 | 14.02 | 145,306 | -0.03(-0.19%) |
Dec 11, 2013 | 14.37 | 14.37 | 14.03 | 14.05 | 2,779,719 | -0.32(-2.24%) |
Dec 10, 2013 | 14.45 | 14.45 | 14.35 | 14.37 | 958,370 | -0.11(-0.77%) |
Dec 09, 2013 | 14.48 | 14.51 | 14.45 | 14.48 | 157,322 | -0.01(-0.06%) |
Dec 06, 2013 | 14.38 | 14.50 | 14.38 | 14.49 | 115,489 | +0.22(+1.53%) |
Dec 05, 2013 | 14.24 | 14.30 | 14.24 | 14.27 | 38,739 | -0.01(-0.06%) |
Dec 04, 2013 | 14.36 | 14.38 | 14.15 | 14.28 | 159,335 | -0.13(-0.89%) |
Dec 03, 2013 | 14.41 | 14.43 | 14.33 | 14.41 | 709,002 | -0.01(-0.04%) |
Dec 02, 2013 | 14.45 | 14.49 | 14.41 | 14.42 | 104,675 | -0.05(-0.33%) |
Nov 29, 2013 | 14.51 | 14.51 | 14.45 | 14.46 | 25,710 | -0.03(-0.20%) |
Nov 27, 2013 | 14.45 | 14.49 | 14.42 | 14.49 | 74,852 | +0.07(+0.46%) |
Nov 26, 2013 | 14.39 | 14.47 | 14.38 | 14.43 | 655,671 | +0.03(+0.19%) |
Nov 25, 2013 | 14.48 | 14.50 | 14.39 | 14.40 | 37,308 | -0.02(-0.16%) |
Nov 22, 2013 | 14.40 | 14.44 | 14.37 | 14.42 | 88,709 | +0.02(+0.16%) |
Nov 21, 2013 | 14.30 | 14.41 | 14.30 | 14.40 | 85,584 | +0.12(+0.86%) |
Nov 20, 2013 | 14.33 | 14.35 | 14.26 | 14.28 | 664,049 | -0.02(-0.13%) |
Nov 19, 2013 | 14.25 | 14.33 | 14.21 | 14.29 | 146,597 | +0.04(+0.28%) |
Nov 18, 2013 | 14.40 | 14.42 | 14.24 | 14.25 | 275,621 | -0.15(-1.03%) |
Nov 15, 2013 | 14.38 | 14.41 | 14.34 | 14.40 | 71,523 | +0.04(+0.26%) |
Nov 14, 2013 | 14.30 | 14.38 | 14.27 | 14.37 | 79,509 | +0.19(+1.33%) |
Nov 12, 2013 | 14.09 | 14.18 | 14.08 | 14.18 | 597,455 | +0.03(+0.22%) |
Nov 11, 2013 | 14.09 | 14.16 | 14.09 | 14.15 | 60,867 | +0.02(+0.13%) |
Nov 08, 2013 | 13.94 | 14.13 | 13.91 | 14.13 | 3,529,251 | +0.15(+1.06%) |
Nov 07, 2013 | 14.15 | 14.15 | 13.98 | 13.98 | 316,322 | -0.11(-0.76%) |
Nov 06, 2013 | 14.15 | 14.17 | 14.08 | 14.09 | 50,413 | -0.05(-0.32%) |
Nov 05, 2013 | 14.15 | 14.15 | 14.07 | 14.13 | 476,220 | -0.07(-0.49%) |
Nov 04, 2013 | 14.09 | 14.21 | 14.07 | 14.20 | 2,204,360 | +0.12(+0.84%) |
Nov 01, 2013 | 14.11 | 14.11 | 14.00 | 14.08 | 324,074 | -0.05(-0.34%) |
Oct 31, 2013 | 14.14 | 14.19 | 14.05 | 14.13 | 1,384,525 | +0.05(+0.35%) |
Oct 30, 2013 | 14.20 | 14.20 | 14.04 | 14.08 | 352,954 | -0.06(-0.46%) |
Oct 29, 2013 | 14.05 | 14.15 | 14.05 | 14.15 | 330,022 | +0.09(+0.62%) |
Oct 28, 2013 | 14.08 | 14.09 | 14.01 | 14.06 | 36,910 | +0.04(+0.28%) |
Oct 25, 2013 | 14.01 | 14.02 | 13.96 | 14.02 | 52,615 | -0.04(-0.27%) |
Oct 24, 2013 | 14.12 | 14.12 | 13.99 | 14.06 | 173,344 | -0.08(-0.55%) |
Oct 23, 2013 | 13.98 | 14.15 | 13.98 | 14.13 | 133,662 | +0.11(+0.81%) |
Oct 22, 2013 | 14.05 | 14.11 | 14.01 | 14.02 | 659,050 | -0.01(-0.09%) |
Oct 21, 2013 | 14.11 | 14.11 | 14.02 | 14.03 | 132,859 | -0.04(-0.31%) |
Oct 18, 2013 | 14.06 | 14.09 | 14.00 | 14.08 | 363,572 | +0.04(+0.27%) |
Oct 17, 2013 | 13.89 | 14.05 | 13.86 | 14.04 | 165,669 | +0.14(+1.02%) |
Oct 16, 2013 | 13.72 | 13.90 | 13.72 | 13.90 | 621,792 | +0.22(+1.61%) |
Oct 15, 2013 | 13.82 | 13.82 | 13.67 | 13.68 | 471,265 | -0.16(-1.18%) |
Oct 14, 2013 | 13.66 | 13.85 | 13.63 | 13.84 | 72,517 | +0.14(+1.01%) |
Oct 11, 2013 | 13.55 | 13.71 | 13.54 | 13.70 | 352,758 | +0.12(+0.87%) |
Oct 10, 2013 | 13.51 | 13.58 | 13.50 | 13.58 | 236,414 | +0.19(+1.42%) |
Oct 09, 2013 | 13.33 | 13.44 | 13.32 | 13.39 | 55,311 | +0.07(+0.55%) |
Oct 08, 2013 | 13.43 | 13.50 | 13.31 | 13.32 | 460,090 | -0.10(-0.74%) |
Oct 07, 2013 | 13.40 | 13.45 | 13.34 | 13.42 | 101,232 | -0.04(-0.30%) |
Oct 04, 2013 | 13.38 | 13.48 | 13.38 | 13.46 | 61,209 | +0.06(+0.45%) |
Oct 03, 2013 | 13.41 | 13.44 | 13.31 | 13.40 | 64,278 | -0.07(-0.50%) |
Oct 02, 2013 | 13.39 | 13.48 | 13.39 | 13.47 | 169,965 | -0.01(-0.06%) |