Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 15.20 | 15.30 | 15.30 | 15.30 | 544,500 | +0.05(+0.33%) |
Dec 30, 2013 | 15.20 | 15.31 | 15.14 | 15.25 | 407,878 | +0.02(+0.13%) |
Dec 27, 2013 | 15.20 | 15.28 | 15.13 | 15.23 | 520,501 | +0.04(+0.26%) |
Dec 26, 2013 | 15.10 | 15.19 | 15.09 | 15.19 | 442,785 | +0.07(+0.46%) |
Dec 24, 2013 | 15.06 | 15.14 | 15.02 | 15.12 | 487,276 | +0.01(+0.07%) |
Dec 23, 2013 | 15.18 | 15.20 | 14.96 | 15.11 | 727,470 | +0.14(+0.94%) |
Dec 20, 2013 | 14.96 | 15.02 | 14.91 | 14.97 | 668,040 | -0.02(-0.13%) |
Dec 19, 2013 | 14.90 | 15.00 | 14.89 | 14.99 | 553,714 | +0.09(+0.60%) |
Dec 18, 2013 | 14.82 | 14.94 | 14.76 | 14.90 | 591,402 | +0.05(+0.34%) |
Dec 17, 2013 | 14.80 | 14.86 | 14.77 | 14.85 | 484,949 | +0.01(+0.07%) |
Dec 16, 2013 | 14.85 | 14.90 | 14.81 | 14.84 | 525,424 | -0.06(-0.40%) |
Dec 13, 2013 | 14.83 | 14.90 | 14.82 | 14.90 | 381,302 | +0.02(+0.13%) |
Dec 12, 2013 | 14.94 | 14.94 | 14.81 | 14.88 | 548,097 | -0.02(-0.13%) |
Dec 11, 2013 | 14.83 | 14.93 | 14.81 | 14.90 | 436,141 | +0.06(+0.40%) |
Dec 10, 2013 | 14.87 | 14.88 | 14.83 | 14.84 | 398,930 | -0.13(-0.87%) |
Dec 09, 2013 | 14.92 | 14.98 | 14.86 | 14.97 | 447,949 | +0.05(+0.34%) |
Dec 06, 2013 | 14.98 | 15.01 | 14.90 | 14.92 | 617,496 | +0.00(+0.00%) |
Dec 05, 2013 | 14.89 | 14.93 | 14.86 | 14.92 | 350,436 | +0.01(+0.07%) |
Dec 04, 2013 | 14.90 | 14.95 | 14.87 | 14.91 | 273,913 | -0.03(-0.20%) |
Dec 03, 2013 | 14.91 | 14.99 | 14.89 | 14.94 | 443,758 | +0.00(+0.00%) |
Dec 02, 2013 | 14.91 | 15.00 | 14.89 | 14.94 | 225,002 | -0.03(-0.20%) |
Nov 29, 2013 | 14.89 | 15.00 | 14.89 | 14.97 | 109,126 | +0.00(+0.00%) |
Nov 27, 2013 | 14.86 | 14.97 | 14.85 | 14.97 | 302,291 | +0.05(+0.34%) |
Nov 26, 2013 | 14.84 | 14.92 | 14.84 | 14.92 | 421,087 | +0.05(+0.34%) |
Nov 25, 2013 | 14.87 | 14.89 | 14.84 | 14.87 | 497,925 | -0.03(-0.20%) |
Nov 22, 2013 | 14.86 | 14.95 | 14.86 | 14.90 | 334,884 | -0.01(-0.07%) |
Nov 21, 2013 | 14.86 | 14.93 | 14.86 | 14.91 | 319,751 | +0.04(+0.30%) |
Nov 20, 2013 | 14.92 | 14.95 | 14.85 | 14.87 | 416,046 | -0.05(-0.37%) |
Nov 19, 2013 | 14.93 | 14.97 | 14.86 | 14.92 | 356,500 | -0.01(-0.07%) |
Nov 18, 2013 | 14.88 | 14.93 | 14.88 | 14.93 | 471,794 | +0.02(+0.13%) |
Nov 15, 2013 | 14.94 | 14.98 | 14.91 | 14.91 | 293,151 | -0.08(-0.53%) |
Nov 14, 2013 | 14.97 | 15.02 | 14.89 | 14.99 | 323,127 | +0.03(+0.20%) |
Nov 12, 2013 | 15.07 | 15.07 | 14.87 | 14.96 | 453,122 | -0.12(-0.80%) |
Nov 11, 2013 | 15.02 | 15.08 | 14.99 | 15.08 | 175,551 | +0.05(+0.33%) |
Nov 08, 2013 | 15.03 | 15.07 | 14.88 | 15.03 | 404,031 | -0.03(-0.20%) |
Nov 07, 2013 | 15.18 | 15.20 | 15.06 | 15.06 | 277,816 | -0.15(-0.99%) |
Nov 06, 2013 | 15.17 | 15.24 | 15.17 | 15.21 | 336,153 | +0.05(+0.33%) |
Nov 05, 2013 | 15.26 | 15.26 | 15.05 | 15.16 | 321,035 | -0.11(-0.72%) |
Nov 04, 2013 | 15.17 | 15.28 | 15.16 | 15.27 | 228,999 | +0.06(+0.39%) |
Nov 01, 2013 | 15.22 | 15.30 | 15.15 | 15.21 | 284,175 | +0.00(+0.00%) |
Oct 31, 2013 | 15.17 | 15.21 | 15.15 | 15.21 | 225,684 | +0.04(+0.26%) |
Oct 30, 2013 | 15.18 | 15.24 | 15.16 | 15.17 | 291,105 | -0.01(-0.07%) |
Oct 29, 2013 | 15.28 | 15.32 | 15.16 | 15.18 | 307,341 | -0.13(-0.85%) |
Oct 28, 2013 | 15.24 | 15.34 | 15.24 | 15.31 | 249,574 | +0.06(+0.39%) |
Oct 25, 2013 | 15.26 | 15.32 | 15.21 | 15.25 | 307,326 | -0.06(-0.39%) |
Oct 24, 2013 | 15.26 | 15.32 | 15.18 | 15.31 | 259,492 | +0.10(+0.66%) |
Oct 23, 2013 | 15.19 | 15.24 | 15.16 | 15.21 | 322,501 | +0.03(+0.20%) |
Oct 22, 2013 | 15.26 | 15.26 | 15.12 | 15.18 | 352,990 | -0.02(-0.13%) |
Oct 21, 2013 | 15.20 | 15.20 | 15.09 | 15.20 | 232,394 | +0.09(+0.60%) |
Oct 18, 2013 | 15.21 | 15.29 | 15.09 | 15.11 | 520,399 | -0.14(-0.92%) |
Oct 17, 2013 | 15.05 | 15.25 | 14.95 | 15.25 | 278,312 | +0.20(+1.33%) |
Oct 16, 2013 | 14.94 | 15.05 | 14.89 | 15.05 | 255,272 | +0.12(+0.80%) |
Oct 15, 2013 | 14.90 | 14.98 | 14.86 | 14.93 | 306,125 | +0.04(+0.27%) |
Oct 14, 2013 | 14.91 | 15.05 | 14.87 | 14.89 | 201,050 | -0.08(-0.53%) |
Oct 11, 2013 | 15.03 | 15.09 | 14.96 | 14.97 | 225,935 | -0.10(-0.66%) |
Oct 10, 2013 | 14.99 | 15.14 | 14.95 | 15.07 | 324,336 | +0.12(+0.80%) |
Oct 09, 2013 | 14.86 | 15.00 | 14.83 | 14.95 | 284,758 | -0.02(-0.13%) |
Oct 08, 2013 | 15.14 | 15.14 | 14.96 | 14.97 | 409,075 | -0.20(-1.32%) |
Oct 07, 2013 | 15.24 | 15.27 | 15.11 | 15.17 | 193,973 | -0.13(-0.85%) |
Oct 04, 2013 | 15.35 | 15.36 | 15.25 | 15.30 | 203,835 | -0.01(-0.07%) |
Oct 03, 2013 | 15.40 | 15.45 | 15.29 | 15.31 | 171,261 | -0.14(-0.91%) |
Oct 02, 2013 | 15.30 | 15.47 | 15.27 | 15.45 | 325,071 | -0.04(-0.26%) |