Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.71 | 17.74 | 17.74 | 17.74 | 10,536 | +0.08(+0.47%) |
Dec 30, 2013 | 17.71 | 17.71 | 17.66 | 17.66 | 32,500 | -0.03(-0.16%) |
Dec 27, 2013 | 17.87 | 17.87 | 17.68 | 17.69 | 29,353 | -0.01(-0.06%) |
Dec 26, 2013 | 17.65 | 17.70 | 17.62 | 17.70 | 10,373 | +0.09(+0.49%) |
Dec 24, 2013 | 17.60 | 17.61 | 17.60 | 17.61 | 3,557 | +0.08(+0.47%) |
Dec 23, 2013 | 17.51 | 17.56 | 17.51 | 17.53 | 9,651 | +0.09(+0.50%) |
Dec 20, 2013 | 17.44 | 17.48 | 17.42 | 17.44 | 6,522 | +0.11(+0.62%) |
Dec 19, 2013 | 17.33 | 17.37 | 17.29 | 17.34 | 8,801 | -0.03(-0.18%) |
Dec 18, 2013 | 17.14 | 17.37 | 16.98 | 17.37 | 24,449 | +0.23(+1.33%) |
Dec 17, 2013 | 17.19 | 17.19 | 17.04 | 17.14 | 27,947 | -0.01(-0.04%) |
Dec 16, 2013 | 17.12 | 17.19 | 17.12 | 17.15 | 23,452 | +0.09(+0.53%) |
Dec 13, 2013 | 16.98 | 17.09 | 16.98 | 17.06 | 10,393 | -0.03(-0.17%) |
Dec 12, 2013 | 17.04 | 17.12 | 17.02 | 17.09 | 123,090 | -0.01(-0.04%) |
Dec 11, 2013 | 17.33 | 17.33 | 17.09 | 17.09 | 10,561 | -0.25(-1.43%) |
Dec 10, 2013 | 17.31 | 17.35 | 17.31 | 17.34 | 23,193 | -0.06(-0.35%) |
Dec 09, 2013 | 17.39 | 17.41 | 17.33 | 17.40 | 6,328 | +0.08(+0.49%) |
Dec 06, 2013 | 17.28 | 17.34 | 17.25 | 17.32 | 5,795 | +0.20(+1.15%) |
Dec 05, 2013 | 17.17 | 17.22 | 17.09 | 17.12 | 11,295 | -0.13(-0.75%) |
Dec 04, 2013 | 17.17 | 17.29 | 17.11 | 17.25 | 11,996 | +0.02(+0.13%) |
Dec 03, 2013 | 17.27 | 17.27 | 17.18 | 17.23 | 9,925 | -0.02(-0.14%) |
Dec 02, 2013 | 17.34 | 17.35 | 17.25 | 17.25 | 6,967 | -0.08(-0.47%) |
Nov 29, 2013 | 17.34 | 17.38 | 17.33 | 17.33 | 5,477 | +0.00(+0.00%) |
Nov 27, 2013 | 17.31 | 17.33 | 17.28 | 17.33 | 13,858 | +0.04(+0.23%) |
Nov 26, 2013 | 17.27 | 17.31 | 17.21 | 17.29 | 19,197 | +0.03(+0.20%) |
Nov 25, 2013 | 17.31 | 17.36 | 17.25 | 17.26 | 35,916 | +0.03(+0.20%) |
Nov 22, 2013 | 17.20 | 17.24 | 17.20 | 17.22 | 12,441 | +0.03(+0.18%) |
Nov 21, 2013 | 17.11 | 17.19 | 17.11 | 17.19 | 15,589 | +0.17(+1.00%) |
Nov 20, 2013 | 17.11 | 17.14 | 17.00 | 17.02 | 18,832 | -0.10(-0.56%) |
Nov 19, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 4,488 | +0.01(+0.07%) |
Nov 18, 2013 | 17.21 | 17.21 | 17.11 | 17.11 | 3,264 | -0.07(-0.41%) |
Nov 15, 2013 | 17.15 | 17.18 | 17.12 | 17.18 | 5,419 | +0.08(+0.49%) |
Nov 14, 2013 | 17.05 | 17.12 | 17.03 | 17.09 | 6,120 | +0.19(+1.10%) |
Nov 12, 2013 | 16.92 | 16.94 | 16.87 | 16.91 | 8,958 | -0.04(-0.22%) |
Nov 11, 2013 | 16.94 | 16.96 | 16.92 | 16.94 | 25,292 | +0.10(+0.57%) |
Nov 08, 2013 | 16.71 | 16.86 | 16.71 | 16.85 | 19,482 | +0.08(+0.48%) |
Nov 07, 2013 | 16.87 | 16.87 | 16.74 | 16.77 | 13,208 | -0.10(-0.60%) |
Nov 06, 2013 | 16.89 | 16.93 | 16.86 | 16.87 | 7,508 | +0.03(+0.20%) |
Nov 05, 2013 | 16.84 | 16.85 | 16.79 | 16.84 | 13,694 | -0.01(-0.03%) |
Nov 04, 2013 | 16.82 | 16.84 | 16.79 | 16.84 | 14,749 | +0.08(+0.49%) |
Nov 01, 2013 | 16.79 | 16.79 | 16.70 | 16.76 | 34,988 | +0.01(+0.08%) |
Oct 31, 2013 | 16.73 | 16.85 | 16.73 | 16.75 | 6,394 | -0.04(-0.27%) |
Oct 30, 2013 | 16.78 | 16.79 | 16.78 | 16.79 | 10,798 | -0.06(-0.34%) |
Oct 29, 2013 | 16.78 | 16.85 | 16.78 | 16.85 | 4,619 | +0.06(+0.37%) |
Oct 28, 2013 | 16.78 | 16.81 | 16.74 | 16.79 | 34,733 | +0.09(+0.53%) |
Oct 25, 2013 | 16.77 | 16.77 | 16.70 | 16.70 | 2,972 | -0.00(-0.02%) |
Oct 24, 2013 | 16.69 | 16.71 | 16.67 | 16.70 | 15,246 | +0.04(+0.24%) |
Oct 23, 2013 | 16.65 | 16.66 | 16.59 | 16.66 | 7,124 | -0.07(-0.43%) |
Oct 22, 2013 | 16.70 | 16.77 | 16.68 | 16.73 | 33,129 | +0.10(+0.59%) |
Oct 21, 2013 | 16.66 | 16.66 | 16.60 | 16.64 | 19,409 | +0.03(+0.18%) |
Oct 18, 2013 | 16.59 | 16.61 | 16.57 | 16.61 | 12,022 | +0.10(+0.61%) |
Oct 17, 2013 | 16.40 | 16.51 | 16.40 | 16.51 | 3,180 | +0.11(+0.64%) |
Oct 16, 2013 | 16.29 | 16.41 | 16.29 | 16.40 | 16,831 | +0.13(+0.79%) |
Oct 15, 2013 | 16.31 | 16.31 | 16.27 | 16.27 | 9,217 | -0.06(-0.36%) |
Oct 14, 2013 | 16.24 | 16.33 | 16.24 | 16.33 | 5,612 | +0.11(+0.67%) |
Oct 11, 2013 | 16.21 | 16.23 | 16.21 | 16.22 | 7,289 | +0.09(+0.54%) |
Oct 10, 2013 | 16.00 | 16.13 | 15.98 | 16.13 | 15,659 | +0.36(+2.26%) |
Oct 09, 2013 | 15.77 | 15.78 | 15.77 | 15.78 | 9,195 | -0.00(-0.02%) |
Oct 08, 2013 | 15.98 | 15.98 | 15.78 | 15.78 | 13,000 | -0.24(-1.47%) |
Oct 07, 2013 | 15.95 | 16.04 | 15.93 | 16.02 | 25,139 | -0.08(-0.49%) |
Oct 04, 2013 | 15.99 | 16.10 | 15.96 | 16.10 | 7,804 | +0.07(+0.42%) |
Oct 03, 2013 | 16.02 | 16.03 | 15.95 | 16.03 | 7,077 | -0.04(-0.25%) |
Oct 02, 2013 | 16.04 | 16.11 | 16.04 | 16.07 | 2,958 | -0.07(-0.46%) |