Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.38 | 17.44 | 17.44 | 17.44 | 146,855 | +0.09(+0.49%) |
Dec 30, 2013 | 17.32 | 17.37 | 17.32 | 17.36 | 197,908 | +0.06(+0.34%) |
Dec 27, 2013 | 17.37 | 17.37 | 17.27 | 17.30 | 744,516 | -0.03(-0.18%) |
Dec 26, 2013 | 17.37 | 17.37 | 17.30 | 17.33 | 129,732 | +0.01(+0.03%) |
Dec 24, 2013 | 17.23 | 17.32 | 17.22 | 17.32 | 102,665 | +0.10(+0.59%) |
Dec 23, 2013 | 17.25 | 17.26 | 17.20 | 17.22 | 306,903 | +0.05(+0.29%) |
Dec 20, 2013 | 17.04 | 17.17 | 17.03 | 17.17 | 599,537 | +0.17(+0.97%) |
Dec 19, 2013 | 16.99 | 17.03 | 16.95 | 17.01 | 68,076 | +0.00(+0.01%) |
Dec 18, 2013 | 16.77 | 17.01 | 16.66 | 17.00 | 237,570 | +0.25(+1.52%) |
Dec 17, 2013 | 16.82 | 16.85 | 16.72 | 16.75 | 114,238 | -0.09(-0.54%) |
Dec 16, 2013 | 16.87 | 16.89 | 16.83 | 16.84 | 290,869 | +0.03(+0.20%) |
Dec 13, 2013 | 16.92 | 16.92 | 16.77 | 16.81 | 172,407 | -0.03(-0.20%) |
Dec 12, 2013 | 16.87 | 16.91 | 16.83 | 16.84 | 847,058 | -0.02(-0.13%) |
Dec 11, 2013 | 17.11 | 17.11 | 16.85 | 16.86 | 463,643 | -0.23(-1.37%) |
Dec 10, 2013 | 17.14 | 17.18 | 17.09 | 17.10 | 109,059 | -0.07(-0.39%) |
Dec 09, 2013 | 17.18 | 17.21 | 17.13 | 17.16 | 176,180 | +0.03(+0.19%) |
Dec 06, 2013 | 17.04 | 17.14 | 17.04 | 17.13 | 161,751 | +0.25(+1.48%) |
Dec 05, 2013 | 16.94 | 16.99 | 16.86 | 16.88 | 192,711 | -0.12(-0.68%) |
Dec 04, 2013 | 16.99 | 17.10 | 16.82 | 16.99 | 202,873 | -0.02(-0.10%) |
Dec 03, 2013 | 17.12 | 17.12 | 16.93 | 17.01 | 203,530 | -0.14(-0.82%) |
Dec 02, 2013 | 17.20 | 17.29 | 17.07 | 17.15 | 628,776 | -0.02(-0.11%) |
Nov 29, 2013 | 17.25 | 17.27 | 17.17 | 17.17 | 95,843 | -0.04(-0.22%) |
Nov 27, 2013 | 17.17 | 17.22 | 17.15 | 17.21 | 88,344 | +0.03(+0.18%) |
Nov 26, 2013 | 17.37 | 17.37 | 17.15 | 17.18 | 579,824 | +0.02(+0.13%) |
Nov 25, 2013 | 17.19 | 17.21 | 17.15 | 17.16 | 304,052 | +0.01(+0.06%) |
Nov 22, 2013 | 17.03 | 17.15 | 17.03 | 17.15 | 230,575 | +0.12(+0.70%) |
Nov 21, 2013 | 16.87 | 17.06 | 16.87 | 17.03 | 481,238 | +0.20(+1.19%) |
Nov 20, 2013 | 16.84 | 16.92 | 16.79 | 16.83 | 344,836 | -0.03(-0.16%) |
Nov 19, 2013 | 16.91 | 16.94 | 16.83 | 16.85 | 396,013 | -0.07(-0.39%) |
Nov 18, 2013 | 17.01 | 17.05 | 16.89 | 16.92 | 1,361,650 | -0.06(-0.32%) |
Nov 15, 2013 | 17.01 | 17.01 | 16.88 | 16.98 | 281,208 | +0.00(+0.02%) |
Nov 14, 2013 | 16.85 | 16.98 | 16.82 | 16.97 | 192,508 | +0.34(+2.02%) |
Nov 12, 2013 | 16.73 | 16.73 | 16.58 | 16.64 | 204,827 | -0.09(-0.54%) |
Nov 11, 2013 | 16.69 | 16.73 | 16.65 | 16.73 | 2,368,355 | +0.04(+0.23%) |
Nov 08, 2013 | 16.41 | 16.69 | 16.41 | 16.69 | 290,208 | +0.31(+1.87%) |
Nov 07, 2013 | 16.55 | 16.63 | 16.38 | 16.38 | 180,353 | -0.15(-0.90%) |
Nov 06, 2013 | 16.48 | 16.55 | 16.45 | 16.53 | 296,752 | +0.10(+0.64%) |
Nov 05, 2013 | 16.49 | 16.49 | 16.42 | 16.43 | 224,768 | -0.06(-0.35%) |
Nov 04, 2013 | 16.44 | 16.50 | 16.40 | 16.49 | 205,807 | +0.07(+0.40%) |
Nov 01, 2013 | 16.48 | 16.48 | 16.37 | 16.42 | 1,802,585 | -0.05(-0.30%) |
Oct 31, 2013 | 16.52 | 16.56 | 16.47 | 16.47 | 82,911 | -0.06(-0.37%) |
Oct 30, 2013 | 16.66 | 16.66 | 16.46 | 16.53 | 163,836 | -0.08(-0.48%) |
Oct 29, 2013 | 16.48 | 16.61 | 16.48 | 16.61 | 309,270 | +0.16(+0.95%) |
Oct 28, 2013 | 16.37 | 16.47 | 16.37 | 16.45 | 706,588 | +0.05(+0.32%) |
Oct 25, 2013 | 16.41 | 16.44 | 16.37 | 16.40 | 57,751 | +0.03(+0.19%) |
Oct 24, 2013 | 16.32 | 16.38 | 16.32 | 16.37 | 306,427 | +0.07(+0.44%) |
Oct 23, 2013 | 16.43 | 16.44 | 16.26 | 16.30 | 186,454 | -0.17(-1.00%) |
Oct 22, 2013 | 16.53 | 16.58 | 16.44 | 16.46 | 8,670,446 | +0.06(+0.37%) |
Oct 21, 2013 | 16.42 | 16.44 | 16.36 | 16.40 | 498,863 | +0.01(+0.05%) |
Oct 18, 2013 | 16.39 | 16.39 | 16.27 | 16.39 | 107,323 | +0.07(+0.40%) |
Oct 17, 2013 | 16.13 | 16.33 | 16.12 | 16.33 | 1,020,787 | +0.17(+1.02%) |
Oct 16, 2013 | 15.95 | 16.18 | 15.95 | 16.16 | 80,412 | +0.29(+1.84%) |
Oct 15, 2013 | 15.97 | 16.03 | 15.87 | 15.87 | 2,565,236 | -0.10(-0.65%) |
Oct 14, 2013 | 15.78 | 15.98 | 15.78 | 15.98 | 112,767 | +0.10(+0.64%) |
Oct 11, 2013 | 15.76 | 15.87 | 15.74 | 15.87 | 78,382 | +0.12(+0.75%) |
Oct 10, 2013 | 15.56 | 15.76 | 15.56 | 15.76 | 110,479 | +0.35(+2.27%) |
Oct 09, 2013 | 15.50 | 15.50 | 15.32 | 15.41 | 231,055 | -0.04(-0.28%) |
Oct 08, 2013 | 15.65 | 15.65 | 15.45 | 15.45 | 349,735 | -0.18(-1.16%) |
Oct 07, 2013 | 15.67 | 15.71 | 15.62 | 15.63 | 115,175 | -0.15(-0.98%) |
Oct 04, 2013 | 15.65 | 15.79 | 15.65 | 15.79 | 91,376 | +0.17(+1.09%) |
Oct 03, 2013 | 15.70 | 15.70 | 15.55 | 15.62 | 153,442 | -0.13(-0.80%) |
Oct 02, 2013 | 15.52 | 15.74 | 15.52 | 15.74 | 905,634 | +0.04(+0.23%) |