Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.61 | 14.61 | 14.61 | 14.61 | 122,665 | +0.01(+0.09%) |
Dec 30, 2013 | 14.58 | 14.60 | 14.56 | 14.60 | 97,271 | +0.02(+0.14%) |
Dec 27, 2013 | 14.59 | 14.59 | 14.55 | 14.58 | 92,815 | +0.02(+0.14%) |
Dec 26, 2013 | 14.54 | 14.56 | 14.52 | 14.56 | 129,244 | +0.07(+0.46%) |
Dec 24, 2013 | 14.43 | 14.51 | 14.42 | 14.49 | 63,840 | +0.07(+0.46%) |
Dec 23, 2013 | 14.43 | 14.47 | 14.42 | 14.42 | 116,160 | +0.03(+0.23%) |
Dec 20, 2013 | 14.32 | 14.43 | 14.32 | 14.39 | 211,979 | +0.07(+0.47%) |
Dec 19, 2013 | 14.32 | 14.34 | 14.22 | 14.32 | 380,481 | -0.02(-0.14%) |
Dec 18, 2013 | 14.14 | 14.35 | 14.08 | 14.34 | 370,679 | +0.23(+1.63%) |
Dec 17, 2013 | 14.18 | 14.18 | 14.09 | 14.11 | 148,895 | -0.05(-0.37%) |
Dec 16, 2013 | 14.17 | 14.23 | 14.15 | 14.17 | 392,787 | +0.08(+0.56%) |
Dec 13, 2013 | 14.13 | 14.13 | 14.07 | 14.09 | 243,508 | -0.03(-0.19%) |
Dec 12, 2013 | 14.16 | 14.19 | 14.09 | 14.11 | 197,058 | -0.03(-0.19%) |
Dec 11, 2013 | 14.32 | 14.32 | 14.13 | 14.14 | 181,037 | -0.18(-1.25%) |
Dec 10, 2013 | 14.37 | 14.38 | 14.30 | 14.32 | 146,742 | -0.09(-0.60%) |
Dec 09, 2013 | 14.42 | 14.42 | 14.34 | 14.40 | 209,538 | +0.04(+0.28%) |
Dec 06, 2013 | 14.32 | 14.37 | 14.31 | 14.36 | 183,903 | +0.17(+1.16%) |
Dec 05, 2013 | 14.23 | 14.25 | 14.17 | 14.20 | 147,424 | -0.06(-0.42%) |
Dec 04, 2013 | 14.23 | 14.32 | 14.19 | 14.26 | 166,312 | -0.05(-0.32%) |
Dec 03, 2013 | 14.28 | 14.32 | 14.23 | 14.30 | 393,860 | +0.00(+0.00%) |
Dec 02, 2013 | 14.39 | 14.39 | 14.30 | 14.30 | 184,371 | -0.08(-0.55%) |
Nov 29, 2013 | 14.41 | 14.47 | 14.38 | 14.38 | 50,272 | -0.03(-0.23%) |
Nov 27, 2013 | 14.41 | 14.42 | 14.36 | 14.42 | 172,402 | +0.01(+0.05%) |
Nov 26, 2013 | 14.46 | 14.46 | 14.41 | 14.41 | 204,567 | -0.06(-0.41%) |
Nov 25, 2013 | 14.51 | 14.52 | 14.46 | 14.47 | 232,664 | -0.03(-0.23%) |
Nov 22, 2013 | 14.47 | 14.51 | 14.45 | 14.50 | 107,930 | -0.02(-0.11%) |
Nov 21, 2013 | 14.48 | 14.54 | 14.45 | 14.52 | 237,071 | +0.10(+0.66%) |
Nov 20, 2013 | 14.52 | 14.58 | 14.40 | 14.42 | 178,932 | -0.09(-0.64%) |
Nov 19, 2013 | 14.52 | 14.56 | 14.49 | 14.52 | 261,999 | -0.01(-0.05%) |
Nov 18, 2013 | 14.54 | 14.58 | 14.51 | 14.52 | 334,347 | -0.01(-0.07%) |
Nov 15, 2013 | 14.51 | 14.54 | 14.45 | 14.53 | 142,793 | +0.05(+0.32%) |
Nov 14, 2013 | 14.42 | 14.52 | 14.42 | 14.49 | 135,376 | +0.12(+0.85%) |
Nov 12, 2013 | 14.36 | 14.40 | 14.31 | 14.36 | 403,181 | -0.02(-0.14%) |
Nov 11, 2013 | 14.37 | 14.41 | 14.36 | 14.38 | 122,867 | +0.00(+0.00%) |
Nov 08, 2013 | 14.31 | 14.39 | 14.23 | 14.38 | 187,074 | +0.05(+0.37%) |
Nov 07, 2013 | 14.52 | 14.53 | 14.30 | 14.33 | 704,676 | -0.16(-1.09%) |
Nov 06, 2013 | 14.41 | 14.49 | 14.40 | 14.49 | 320,399 | +0.16(+1.11%) |
Nov 05, 2013 | 14.42 | 14.43 | 14.33 | 14.33 | 156,367 | -0.11(-0.78%) |
Nov 04, 2013 | 14.42 | 14.46 | 14.38 | 14.44 | 157,985 | +0.07(+0.51%) |
Nov 01, 2013 | 14.40 | 14.44 | 14.33 | 14.37 | 172,336 | -0.01(-0.05%) |
Oct 31, 2013 | 14.39 | 14.46 | 14.34 | 14.38 | 254,010 | -0.03(-0.18%) |
Oct 30, 2013 | 14.53 | 14.54 | 14.37 | 14.40 | 179,048 | -0.09(-0.64%) |
Oct 29, 2013 | 14.44 | 14.51 | 14.44 | 14.50 | 507,631 | +0.07(+0.46%) |
Oct 28, 2013 | 14.40 | 14.44 | 14.40 | 14.43 | 224,555 | -0.00(-0.02%) |
Oct 25, 2013 | 14.31 | 14.43 | 14.30 | 14.43 | 321,672 | +0.13(+0.88%) |
Oct 24, 2013 | 14.32 | 14.33 | 14.29 | 14.31 | 278,891 | -0.01(-0.07%) |
Oct 23, 2013 | 14.29 | 14.36 | 14.29 | 14.32 | 160,785 | -0.02(-0.14%) |
Oct 22, 2013 | 14.28 | 14.36 | 14.23 | 14.34 | 194,343 | +0.14(+0.95%) |
Oct 21, 2013 | 14.21 | 14.21 | 14.16 | 14.20 | 332,135 | +0.04(+0.28%) |
Oct 18, 2013 | 14.20 | 14.21 | 14.13 | 14.16 | 156,997 | +0.03(+0.23%) |
Oct 17, 2013 | 13.98 | 14.15 | 13.95 | 14.13 | 242,644 | +0.18(+1.25%) |
Oct 16, 2013 | 13.83 | 13.96 | 13.83 | 13.95 | 137,905 | +0.16(+1.17%) |
Oct 15, 2013 | 13.88 | 13.90 | 13.78 | 13.79 | 356,280 | -0.10(-0.71%) |
Oct 14, 2013 | 13.84 | 13.90 | 13.81 | 13.89 | 194,902 | -0.02(-0.14%) |
Oct 11, 2013 | 13.84 | 13.91 | 13.82 | 13.91 | 171,077 | +0.06(+0.40%) |
Oct 10, 2013 | 13.73 | 13.86 | 13.70 | 13.86 | 334,894 | +0.20(+1.48%) |
Oct 09, 2013 | 13.62 | 13.73 | 13.61 | 13.65 | 237,166 | +0.05(+0.36%) |
Oct 08, 2013 | 13.66 | 13.72 | 13.60 | 13.60 | 446,575 | -0.08(-0.58%) |
Oct 07, 2013 | 13.66 | 13.75 | 13.63 | 13.68 | 149,357 | -0.03(-0.19%) |
Oct 04, 2013 | 13.72 | 13.73 | 13.66 | 13.71 | 458,603 | +0.02(+0.14%) |
Oct 03, 2013 | 13.82 | 13.82 | 13.66 | 13.69 | 158,347 | -0.14(-0.98%) |
Oct 02, 2013 | 13.78 | 13.84 | 13.73 | 13.83 | 284,943 | -0.03(-0.19%) |