Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.87 | 16.95 | 16.95 | 16.95 | 249,617 | +0.08(+0.48%) |
Dec 30, 2013 | 16.85 | 16.87 | 16.75 | 16.87 | 275,703 | +0.11(+0.68%) |
Dec 27, 2013 | 16.85 | 16.85 | 16.70 | 16.75 | 178,648 | +0.05(+0.32%) |
Dec 26, 2013 | 16.71 | 16.76 | 16.60 | 16.70 | 65,225 | +0.07(+0.45%) |
Dec 24, 2013 | 16.60 | 16.64 | 16.53 | 16.62 | 74,978 | +0.14(+0.86%) |
Dec 23, 2013 | 16.49 | 16.52 | 16.43 | 16.48 | 128,049 | +0.18(+1.12%) |
Dec 20, 2013 | 16.29 | 16.37 | 16.25 | 16.30 | 189,048 | +0.13(+0.83%) |
Dec 19, 2013 | 16.16 | 16.20 | 16.04 | 16.16 | 243,860 | +0.03(+0.18%) |
Dec 18, 2013 | 16.02 | 16.19 | 15.92 | 16.13 | 231,864 | +0.32(+2.02%) |
Dec 17, 2013 | 15.92 | 15.92 | 15.74 | 15.82 | 97,447 | -0.10(-0.63%) |
Dec 16, 2013 | 15.84 | 16.02 | 15.84 | 15.92 | 174,560 | +0.25(+1.58%) |
Dec 13, 2013 | 15.74 | 15.77 | 15.64 | 15.67 | 213,446 | +0.03(+0.21%) |
Dec 12, 2013 | 15.78 | 15.78 | 15.61 | 15.63 | 259,734 | -0.23(-1.48%) |
Dec 11, 2013 | 16.10 | 16.10 | 15.85 | 15.87 | 78,562 | -0.13(-0.84%) |
Dec 10, 2013 | 16.09 | 16.09 | 16.00 | 16.00 | 239,322 | -0.08(-0.48%) |
Dec 09, 2013 | 16.10 | 16.10 | 16.00 | 16.08 | 296,860 | +0.04(+0.28%) |
Dec 06, 2013 | 16.02 | 16.04 | 15.90 | 16.04 | 0 | +0.26(+1.66%) |
Dec 05, 2013 | 15.96 | 15.96 | 15.77 | 15.78 | 0 | -0.09(-0.55%) |
Dec 04, 2013 | 15.91 | 15.98 | 15.77 | 15.86 | 0 | -0.21(-1.29%) |
Dec 03, 2013 | 16.23 | 16.23 | 16.04 | 16.07 | 188,996 | -0.21(-1.28%) |
Dec 02, 2013 | 16.46 | 16.46 | 16.28 | 16.28 | 0 | -0.15(-0.94%) |
Nov 29, 2013 | 16.59 | 16.59 | 16.43 | 16.43 | 0 | +0.14(+0.89%) |
Nov 27, 2013 | 16.37 | 16.37 | 16.25 | 16.29 | 0 | +0.11(+0.68%) |
Nov 26, 2013 | 16.17 | 16.20 | 16.11 | 16.18 | 0 | +0.10(+0.63%) |
Nov 25, 2013 | 16.19 | 16.19 | 16.06 | 16.08 | 0 | -0.03(-0.21%) |
Nov 22, 2013 | 16.12 | 16.12 | 16.05 | 16.11 | 0 | +0.09(+0.59%) |
Nov 21, 2013 | 16.00 | 16.03 | 15.88 | 16.02 | 0 | +0.23(+1.49%) |
Nov 20, 2013 | 16.05 | 16.05 | 15.76 | 15.78 | 0 | -0.19(-1.18%) |
Nov 19, 2013 | 16.04 | 16.04 | 15.94 | 15.97 | 0 | -0.08(-0.48%) |
Nov 18, 2013 | 16.24 | 16.24 | 16.04 | 16.05 | 185,517 | +0.05(+0.31%) |
Nov 15, 2013 | 16.05 | 16.05 | 15.94 | 16.00 | 0 | +0.03(+0.21%) |
Nov 14, 2013 | 15.90 | 15.98 | 15.84 | 15.96 | 0 | +0.03(+0.21%) |
Nov 12, 2013 | 15.98 | 16.00 | 15.88 | 15.93 | 0 | -0.14(-0.88%) |
Nov 11, 2013 | 16.10 | 16.10 | 16.01 | 16.07 | 0 | +0.12(+0.76%) |
Nov 08, 2013 | 15.77 | 15.99 | 15.77 | 15.95 | 0 | +0.11(+0.68%) |
Nov 07, 2013 | 16.16 | 16.20 | 15.81 | 15.84 | 174,678 | -0.26(-1.63%) |
Nov 06, 2013 | 16.12 | 16.18 | 16.04 | 16.10 | 178,848 | +0.17(+1.05%) |
Nov 05, 2013 | 16.00 | 16.00 | 15.80 | 15.94 | 0 | -0.28(-1.74%) |
Nov 04, 2013 | 16.29 | 16.29 | 16.12 | 16.22 | 0 | +0.03(+0.21%) |
Nov 01, 2013 | 16.27 | 16.27 | 16.08 | 16.18 | 0 | -0.11(-0.66%) |
Oct 31, 2013 | 16.39 | 16.39 | 16.25 | 16.29 | 0 | -0.01(-0.04%) |
Oct 30, 2013 | 16.49 | 16.49 | 16.23 | 16.30 | 0 | -0.13(-0.82%) |
Oct 29, 2013 | 16.50 | 16.50 | 16.39 | 16.43 | 0 | +0.02(+0.12%) |
Oct 28, 2013 | 16.55 | 16.55 | 16.32 | 16.41 | 0 | -0.15(-0.93%) |
Oct 25, 2013 | 16.61 | 16.61 | 16.49 | 16.57 | 0 | -0.05(-0.32%) |
Oct 24, 2013 | 16.66 | 16.66 | 16.56 | 16.62 | 0 | +0.15(+0.94%) |
Oct 23, 2013 | 16.51 | 16.51 | 16.40 | 16.47 | 0 | -0.20(-1.21%) |
Oct 22, 2013 | 16.64 | 16.71 | 16.61 | 16.67 | 0 | +0.19(+1.18%) |
Oct 21, 2013 | 16.65 | 16.65 | 16.38 | 16.47 | 0 | -0.03(-0.20%) |
Oct 18, 2013 | 16.60 | 16.60 | 16.43 | 16.51 | 281,929 | +0.06(+0.37%) |
Oct 17, 2013 | 16.31 | 16.45 | 16.25 | 16.45 | 407,187 | +0.25(+1.55%) |
Oct 16, 2013 | 16.20 | 16.21 | 16.11 | 16.19 | 419,001 | +0.20(+1.24%) |
Oct 15, 2013 | 16.08 | 16.08 | 15.98 | 16.00 | 0 | +0.01(+0.08%) |
Oct 14, 2013 | 15.98 | 16.03 | 15.85 | 15.98 | 400,668 | +0.05(+0.29%) |
Oct 11, 2013 | 15.93 | 15.95 | 15.84 | 15.94 | 0 | +0.07(+0.42%) |
Oct 10, 2013 | 15.75 | 15.88 | 15.72 | 15.87 | 0 | +0.46(+2.96%) |
Oct 09, 2013 | 15.47 | 15.47 | 15.33 | 15.41 | 0 | +0.07(+0.44%) |
Oct 08, 2013 | 15.55 | 15.55 | 15.33 | 15.35 | 0 | -0.21(-1.36%) |
Oct 07, 2013 | 15.51 | 15.76 | 15.46 | 15.56 | 0 | -0.06(-0.41%) |
Oct 04, 2013 | 15.61 | 15.66 | 15.58 | 15.62 | 0 | +0.07(+0.47%) |
Oct 03, 2013 | 15.61 | 15.63 | 15.47 | 15.55 | 0 | -0.09(-0.56%) |
Oct 02, 2013 | 15.51 | 15.63 | 15.50 | 15.63 | 0 | +0.13(+0.87%) |