Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.03 | 14.06 | 14.06 | 14.06 | 208,900 | +0.01(+0.07%) |
Dec 30, 2013 | 14.10 | 14.13 | 14.05 | 14.05 | 130,618 | +0.00(+0.00%) |
Dec 27, 2013 | 14.19 | 14.21 | 14.05 | 14.05 | 122,689 | -0.11(-0.78%) |
Dec 26, 2013 | 14.15 | 14.21 | 14.13 | 14.16 | 151,657 | -0.01(-0.07%) |
Dec 24, 2013 | 14.05 | 14.17 | 14.05 | 14.17 | 111,355 | +0.08(+0.57%) |
Dec 23, 2013 | 13.93 | 14.10 | 13.93 | 14.09 | 258,216 | +0.17(+1.22%) |
Dec 20, 2013 | 13.85 | 13.97 | 13.85 | 13.92 | 194,271 | +0.01(+0.07%) |
Dec 19, 2013 | 13.87 | 13.93 | 13.86 | 13.91 | 239,406 | -0.05(-0.36%) |
Dec 18, 2013 | 13.90 | 13.96 | 13.84 | 13.96 | 134,221 | +0.06(+0.43%) |
Dec 17, 2013 | 13.85 | 13.91 | 13.71 | 13.90 | 178,283 | +0.03(+0.22%) |
Dec 16, 2013 | 13.86 | 13.91 | 13.83 | 13.87 | 166,565 | -0.01(-0.07%) |
Dec 13, 2013 | 13.85 | 13.89 | 13.80 | 13.88 | 187,008 | +0.00(+0.00%) |
Dec 12, 2013 | 13.92 | 13.92 | 13.82 | 13.88 | 232,045 | -0.10(-0.72%) |
Dec 11, 2013 | 13.97 | 13.99 | 13.92 | 13.98 | 191,901 | +0.00(+0.00%) |
Dec 10, 2013 | 13.89 | 13.98 | 13.85 | 13.98 | 141,871 | +0.07(+0.50%) |
Dec 09, 2013 | 13.89 | 13.93 | 13.83 | 13.91 | 187,089 | -0.02(-0.14%) |
Dec 06, 2013 | 13.84 | 13.96 | 13.84 | 13.93 | 175,096 | +0.12(+0.87%) |
Dec 05, 2013 | 13.88 | 13.90 | 13.81 | 13.81 | 144,551 | -0.11(-0.79%) |
Dec 04, 2013 | 13.95 | 13.99 | 13.91 | 13.92 | 140,528 | -0.07(-0.50%) |
Dec 03, 2013 | 13.97 | 14.03 | 13.94 | 13.99 | 213,602 | +0.02(+0.14%) |
Dec 02, 2013 | 14.09 | 14.09 | 13.97 | 13.97 | 138,570 | -0.12(-0.85%) |
Nov 29, 2013 | 13.97 | 14.09 | 13.96 | 14.09 | 78,045 | +0.09(+0.64%) |
Nov 27, 2013 | 13.95 | 14.00 | 13.95 | 14.00 | 102,894 | +0.02(+0.14%) |
Nov 26, 2013 | 13.98 | 14.00 | 13.97 | 13.98 | 121,247 | -0.04(-0.29%) |
Nov 25, 2013 | 14.02 | 14.07 | 13.98 | 14.02 | 145,813 | -0.01(-0.07%) |
Nov 22, 2013 | 14.03 | 14.08 | 14.00 | 14.03 | 157,565 | +0.00(+0.00%) |
Nov 21, 2013 | 14.06 | 14.11 | 14.02 | 14.03 | 146,978 | -0.02(-0.14%) |
Nov 20, 2013 | 14.07 | 14.13 | 14.03 | 14.05 | 164,581 | -0.07(-0.50%) |
Nov 19, 2013 | 14.09 | 14.14 | 14.05 | 14.12 | 164,974 | +0.04(+0.28%) |
Nov 18, 2013 | 14.12 | 14.17 | 14.08 | 14.08 | 132,341 | -0.08(-0.56%) |
Nov 15, 2013 | 14.17 | 14.25 | 14.14 | 14.16 | 118,417 | -0.05(-0.35%) |
Nov 14, 2013 | 14.12 | 14.24 | 14.11 | 14.21 | 158,018 | +0.07(+0.50%) |
Nov 12, 2013 | 14.20 | 14.24 | 14.13 | 14.14 | 206,960 | -0.19(-1.33%) |
Nov 11, 2013 | 14.25 | 14.33 | 14.25 | 14.33 | 161,215 | +0.10(+0.70%) |
Nov 08, 2013 | 14.30 | 14.31 | 14.20 | 14.23 | 113,329 | -0.14(-0.97%) |
Nov 07, 2013 | 14.36 | 14.40 | 14.28 | 14.37 | 192,695 | -0.02(-0.14%) |
Nov 06, 2013 | 14.37 | 14.42 | 14.35 | 14.39 | 231,715 | +0.02(+0.14%) |
Nov 05, 2013 | 14.37 | 14.42 | 14.34 | 14.37 | 159,449 | -0.02(-0.14%) |
Nov 04, 2013 | 14.42 | 14.45 | 14.38 | 14.39 | 197,487 | -0.04(-0.28%) |
Nov 01, 2013 | 14.48 | 14.48 | 14.37 | 14.43 | 212,680 | -0.04(-0.28%) |
Oct 31, 2013 | 14.47 | 14.47 | 14.39 | 14.47 | 140,143 | +0.01(+0.07%) |
Oct 30, 2013 | 14.48 | 14.49 | 14.43 | 14.46 | 130,564 | -0.02(-0.14%) |
Oct 29, 2013 | 14.44 | 14.49 | 14.41 | 14.48 | 101,112 | -0.01(-0.07%) |
Oct 28, 2013 | 14.41 | 14.49 | 14.40 | 14.49 | 124,086 | +0.07(+0.49%) |
Oct 25, 2013 | 14.41 | 14.45 | 14.36 | 14.42 | 121,354 | +0.01(+0.07%) |
Oct 24, 2013 | 14.38 | 14.42 | 14.35 | 14.41 | 140,603 | +0.03(+0.21%) |
Oct 23, 2013 | 14.32 | 14.39 | 14.28 | 14.38 | 150,524 | +0.04(+0.28%) |
Oct 22, 2013 | 14.23 | 14.34 | 14.23 | 14.34 | 200,222 | +0.10(+0.70%) |
Oct 21, 2013 | 14.26 | 14.29 | 14.17 | 14.24 | 130,521 | -0.02(-0.14%) |
Oct 18, 2013 | 14.20 | 14.31 | 14.20 | 14.26 | 210,283 | -0.01(-0.07%) |
Oct 17, 2013 | 14.06 | 14.27 | 14.05 | 14.27 | 150,507 | +0.18(+1.28%) |
Oct 16, 2013 | 13.93 | 14.11 | 13.93 | 14.09 | 103,164 | +0.15(+1.08%) |
Oct 15, 2013 | 14.00 | 14.03 | 13.93 | 13.94 | 116,333 | -0.07(-0.50%) |
Oct 14, 2013 | 13.98 | 14.07 | 13.97 | 14.01 | 120,577 | +0.00(+0.00%) |
Oct 11, 2013 | 14.01 | 14.11 | 13.98 | 14.01 | 133,346 | -0.02(-0.14%) |
Oct 10, 2013 | 14.02 | 14.05 | 14.00 | 14.03 | 189,224 | -0.03(-0.21%) |
Oct 09, 2013 | 14.02 | 14.07 | 14.02 | 14.06 | 163,956 | +0.02(+0.14%) |
Oct 08, 2013 | 14.17 | 14.17 | 14.03 | 14.04 | 180,119 | -0.14(-0.99%) |
Oct 07, 2013 | 14.16 | 14.19 | 14.09 | 14.18 | 161,134 | -0.04(-0.28%) |
Oct 04, 2013 | 14.22 | 14.24 | 14.16 | 14.22 | 176,993 | +0.01(+0.07%) |
Oct 03, 2013 | 14.25 | 14.25 | 14.15 | 14.21 | 142,576 | -0.04(-0.28%) |
Oct 02, 2013 | 14.03 | 14.25 | 14.03 | 14.25 | 226,661 | +0.00(+0.00%) |