Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.72 | 16.45 | 16.45 | 16.45 | 54,718 | -0.29(-1.74%) |
Dec 30, 2013 | 16.72 | 16.98 | 16.65 | 16.74 | 55,952 | -0.03(-0.17%) |
Dec 27, 2013 | 16.64 | 16.82 | 16.63 | 16.77 | 44,118 | +0.21(+1.25%) |
Dec 26, 2013 | 16.13 | 16.78 | 16.13 | 16.57 | 70,781 | +0.46(+2.85%) |
Dec 24, 2013 | 15.98 | 16.28 | 15.86 | 16.11 | 23,298 | +0.12(+0.76%) |
Dec 23, 2013 | 15.84 | 16.07 | 15.73 | 15.98 | 120,220 | +0.16(+1.01%) |
Dec 20, 2013 | 16.81 | 16.81 | 15.81 | 15.83 | 377,253 | -0.89(-5.33%) |
Dec 19, 2013 | 16.69 | 16.92 | 16.52 | 16.72 | 66,926 | +0.05(+0.28%) |
Dec 18, 2013 | 16.56 | 17.11 | 16.48 | 16.67 | 266,114 | +0.06(+0.34%) |
Dec 17, 2013 | 16.88 | 16.89 | 16.51 | 16.61 | 94,739 | -0.22(-1.28%) |
Dec 16, 2013 | 16.62 | 16.86 | 16.43 | 16.83 | 165,865 | +0.22(+1.30%) |
Dec 13, 2013 | 16.47 | 16.64 | 16.42 | 16.61 | 112,370 | +0.13(+0.80%) |
Dec 12, 2013 | 16.63 | 16.64 | 16.24 | 16.48 | 68,166 | -0.15(-0.90%) |
Dec 11, 2013 | 16.72 | 16.93 | 16.48 | 16.63 | 159,559 | -0.11(-0.67%) |
Dec 10, 2013 | 16.72 | 17.03 | 16.66 | 16.74 | 139,619 | +0.06(+0.34%) |
Dec 09, 2013 | 16.60 | 17.02 | 16.28 | 16.69 | 99,767 | +0.14(+0.85%) |
Dec 06, 2013 | 16.58 | 16.72 | 16.37 | 16.55 | 76,655 | +0.10(+0.63%) |
Dec 05, 2013 | 16.56 | 17.05 | 16.30 | 16.44 | 75,625 | -0.20(-1.18%) |
Dec 04, 2013 | 16.22 | 16.77 | 16.22 | 16.64 | 51,872 | +0.34(+2.07%) |
Dec 03, 2013 | 16.28 | 16.48 | 16.04 | 16.30 | 46,110 | -0.05(-0.29%) |
Dec 02, 2013 | 16.77 | 16.80 | 15.98 | 16.35 | 86,526 | -0.43(-2.57%) |
Nov 29, 2013 | 16.58 | 16.85 | 16.37 | 16.78 | 16,970 | +0.26(+1.59%) |
Nov 27, 2013 | 16.17 | 16.62 | 16.08 | 16.52 | 84,848 | +0.37(+2.26%) |
Nov 26, 2013 | 16.46 | 16.55 | 16.13 | 16.15 | 34,355 | -0.22(-1.32%) |
Nov 25, 2013 | 16.49 | 16.59 | 16.31 | 16.37 | 34,840 | -0.07(-0.40%) |
Nov 22, 2013 | 16.43 | 16.68 | 16.28 | 16.43 | 54,873 | +0.07(+0.40%) |
Nov 21, 2013 | 16.11 | 16.58 | 16.11 | 16.37 | 47,532 | +0.33(+2.05%) |
Nov 20, 2013 | 16.08 | 16.21 | 15.94 | 16.04 | 29,862 | -0.05(-0.29%) |
Nov 19, 2013 | 16.19 | 16.38 | 16.01 | 16.09 | 46,847 | -0.15(-0.92%) |
Nov 18, 2013 | 16.08 | 16.34 | 15.98 | 16.24 | 42,624 | +0.23(+1.46%) |
Nov 15, 2013 | 15.44 | 16.22 | 15.42 | 16.00 | 59,878 | +0.53(+3.45%) |
Nov 14, 2013 | 15.83 | 15.88 | 15.42 | 15.47 | 257,199 | -0.48(-3.00%) |
Nov 12, 2013 | 16.82 | 16.82 | 15.77 | 15.95 | 135,890 | -0.95(-5.60%) |
Nov 11, 2013 | 15.95 | 17.11 | 15.95 | 16.89 | 146,849 | +0.82(+5.07%) |
Nov 08, 2013 | 16.41 | 16.58 | 15.84 | 16.08 | 104,185 | -0.36(-2.17%) |
Nov 07, 2013 | 15.66 | 16.45 | 15.45 | 16.43 | 135,616 | +0.77(+4.91%) |
Nov 06, 2013 | 15.45 | 15.68 | 15.31 | 15.67 | 45,726 | +0.20(+1.27%) |
Nov 05, 2013 | 15.60 | 15.60 | 15.33 | 15.47 | 41,511 | -0.22(-1.38%) |
Nov 04, 2013 | 15.66 | 15.72 | 15.25 | 15.68 | 57,807 | +0.02(+0.12%) |
Nov 01, 2013 | 15.07 | 15.77 | 14.95 | 15.67 | 122,037 | +0.57(+3.79%) |
Oct 31, 2013 | 15.01 | 15.22 | 14.95 | 15.09 | 93,580 | +0.07(+0.50%) |
Oct 30, 2013 | 15.08 | 15.14 | 14.95 | 15.02 | 81,004 | -0.04(-0.25%) |
Oct 29, 2013 | 14.97 | 15.07 | 14.91 | 15.06 | 75,821 | +0.09(+0.63%) |
Oct 28, 2013 | 15.16 | 15.19 | 14.77 | 14.96 | 460,523 | -0.16(-1.05%) |
Oct 25, 2013 | 15.40 | 15.53 | 15.03 | 15.12 | 87,498 | -0.21(-1.35%) |
Oct 24, 2013 | 15.39 | 15.47 | 15.25 | 15.33 | 39,062 | -0.06(-0.37%) |
Oct 23, 2013 | 15.23 | 15.52 | 15.20 | 15.38 | 48,717 | +0.14(+0.92%) |
Oct 22, 2013 | 15.23 | 15.56 | 15.16 | 15.24 | 106,106 | +0.07(+0.49%) |
Oct 21, 2013 | 15.94 | 15.98 | 14.89 | 15.17 | 167,828 | -0.81(-5.05%) |
Oct 18, 2013 | 16.01 | 16.01 | 15.90 | 15.98 | 48,621 | +0.08(+0.53%) |
Oct 17, 2013 | 16.01 | 16.24 | 15.84 | 15.89 | 98,072 | -0.12(-0.76%) |
Oct 16, 2013 | 16.12 | 16.28 | 15.98 | 16.01 | 54,500 | -0.08(-0.52%) |
Oct 15, 2013 | 16.27 | 16.28 | 15.96 | 16.10 | 86,595 | -0.74(-4.40%) |
Oct 14, 2013 | 16.87 | 16.99 | 16.75 | 16.84 | 31,684 | -0.07(-0.44%) |
Oct 11, 2013 | 17.14 | 17.14 | 16.74 | 16.91 | 58,547 | -0.22(-1.26%) |
Oct 10, 2013 | 16.82 | 17.16 | 16.79 | 17.13 | 75,452 | +0.47(+2.81%) |
Oct 09, 2013 | 16.57 | 16.88 | 16.57 | 16.66 | 55,132 | +0.09(+0.57%) |
Oct 08, 2013 | 16.64 | 16.76 | 16.52 | 16.57 | 59,536 | -0.01(-0.06%) |
Oct 07, 2013 | 16.60 | 16.71 | 16.50 | 16.58 | 56,293 | -0.09(-0.56%) |
Oct 04, 2013 | 16.63 | 16.92 | 16.60 | 16.67 | 101,129 | -0.06(-0.34%) |
Oct 03, 2013 | 17.01 | 17.13 | 16.55 | 16.73 | 118,965 | -0.41(-2.41%) |
Oct 02, 2013 | 17.31 | 17.60 | 17.07 | 17.14 | 77,947 | -0.28(-1.61%) |