Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.01 | 17.07 | 17.07 | 17.07 | 20,426 | +0.07(+0.41%) |
Dec 30, 2013 | 16.37 | 17.02 | 16.37 | 17.00 | 162,397 | +0.05(+0.30%) |
Dec 27, 2013 | 16.93 | 16.95 | 16.93 | 16.95 | 2,303 | +0.05(+0.29%) |
Dec 26, 2013 | 16.91 | 16.91 | 16.85 | 16.90 | 3,917 | +0.09(+0.53%) |
Dec 24, 2013 | 16.81 | 16.81 | 16.81 | 16.81 | 416 | +0.04(+0.27%) |
Dec 23, 2013 | 16.79 | 16.79 | 16.77 | 16.77 | 8,343 | +0.06(+0.38%) |
Dec 20, 2013 | 16.69 | 16.70 | 16.69 | 16.70 | 52,214 | +0.04(+0.23%) |
Dec 19, 2013 | 16.55 | 16.67 | 16.55 | 16.66 | 7,829 | +0.17(+1.01%) |
Dec 17, 2013 | 16.47 | 16.50 | 16.50 | 16.50 | 2,193 | +0.07(+0.43%) |
Dec 13, 2013 | 16.43 | 16.43 | 16.43 | 16.43 | 7,520 | -0.04(-0.27%) |
Dec 12, 2013 | 16.51 | 16.51 | 16.45 | 16.47 | 1,460 | -0.10(-0.62%) |
Dec 11, 2013 | 16.57 | 16.57 | 16.57 | 16.57 | 2,249 | -0.18(-1.07%) |
Dec 10, 2013 | 16.79 | 16.79 | 16.74 | 16.75 | 3,729 | -0.04(-0.23%) |
Dec 09, 2013 | 16.97 | 16.97 | 16.79 | 16.79 | 548 | +0.07(+0.42%) |
Dec 06, 2013 | 16.68 | 16.72 | 16.68 | 16.72 | 20,783 | +0.17(+1.00%) |
Dec 05, 2013 | 16.59 | 16.59 | 16.56 | 16.56 | 4,974 | -0.03(-0.16%) |
Dec 04, 2013 | 16.63 | 16.68 | 16.58 | 16.58 | 1,880 | -0.25(-1.47%) |
Dec 02, 2013 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | -0.19(-1.13%) |
Nov 29, 2013 | 17.02 | 17.02 | 17.02 | 17.02 | 156 | +0.10(+0.57%) |
Nov 27, 2013 | 16.88 | 16.93 | 16.87 | 16.93 | 6,206 | +0.11(+0.68%) |
Nov 26, 2013 | 16.81 | 16.81 | 16.81 | 16.81 | 5,922 | -0.07(-0.42%) |
Nov 25, 2013 | 16.92 | 16.92 | 16.88 | 16.88 | 940 | -0.16(-0.94%) |
Nov 22, 2013 | 16.91 | 17.04 | 16.91 | 17.04 | 21,935 | +0.17(+1.02%) |
Nov 21, 2013 | 16.96 | 16.96 | 16.86 | 16.87 | 5,570 | -0.15(-0.86%) |
Nov 20, 2013 | 17.00 | 17.02 | 16.99 | 17.02 | 68,438 | -0.02(-0.11%) |
Nov 19, 2013 | 16.99 | 17.03 | 16.99 | 17.03 | 21,778 | -0.07(-0.41%) |
Nov 18, 2013 | 17.14 | 17.26 | 17.10 | 17.10 | 36,507 | +0.13(+0.79%) |
Nov 14, 2013 | 16.97 | 16.97 | 16.97 | 16.97 | 1,566 | +0.26(+1.57%) |
Nov 12, 2013 | 16.75 | 16.80 | 16.71 | 16.71 | 2,972 | -0.04(-0.27%) |
Nov 11, 2013 | 16.84 | 16.84 | 16.75 | 16.75 | 940 | -0.09(-0.53%) |
Nov 07, 2013 | 16.89 | 16.84 | 16.84 | 16.84 | 2,350 | -0.17(-0.98%) |
Nov 06, 2013 | 17.13 | 17.13 | 17.01 | 17.01 | 940 | +0.06(+0.34%) |
Nov 05, 2013 | 16.95 | 16.95 | 16.95 | 16.95 | 2,052 | -0.13(-0.78%) |
Nov 04, 2013 | 17.05 | 17.09 | 17.05 | 17.09 | 15,237 | +0.06(+0.34%) |
Nov 01, 2013 | 17.04 | 17.07 | 16.98 | 17.03 | 4,543 | -0.07(-0.41%) |
Oct 31, 2013 | 17.10 | 17.10 | 17.10 | 17.10 | 29,166 | -0.14(-0.81%) |
Oct 28, 2013 | 17.31 | 17.24 | 17.24 | 17.24 | 5,013 | +0.01(+0.07%) |
Oct 24, 2013 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.08(+0.45%) |
Oct 23, 2013 | 17.15 | 17.15 | 17.15 | 17.15 | 9,400 | -0.14(-0.81%) |
Oct 22, 2013 | 17.33 | 17.33 | 17.29 | 17.29 | 1,410 | +0.14(+0.82%) |
Oct 21, 2013 | 17.15 | 17.15 | 17.15 | 17.15 | 1,457 | -0.03(-0.19%) |
Oct 18, 2013 | 17.18 | 17.18 | 17.18 | 17.18 | 470 | +0.01(+0.07%) |
Oct 17, 2013 | 17.06 | 17.17 | 17.00 | 17.17 | 28,804 | +0.33(+1.97%) |
Oct 16, 2013 | 16.88 | 16.89 | 16.79 | 16.84 | 49,065 | +0.14(+0.84%) |
Oct 15, 2013 | 16.79 | 16.80 | 16.70 | 16.70 | 19,898 | -0.12(-0.72%) |
Oct 14, 2013 | 16.77 | 16.85 | 16.70 | 16.82 | 11,124 | +0.11(+0.69%) |
Oct 11, 2013 | 16.72 | 16.77 | 16.69 | 16.70 | 43,643 | -0.06(-0.34%) |
Oct 10, 2013 | 16.75 | 16.79 | 16.69 | 16.76 | 33,725 | +0.40(+2.46%) |
Oct 09, 2013 | 16.37 | 16.37 | 16.36 | 16.36 | 313 | -0.09(-0.54%) |
Oct 08, 2013 | 16.45 | 16.45 | 16.45 | 16.45 | 156 | -0.10(-0.62%) |
Oct 07, 2013 | 16.45 | 16.55 | 16.45 | 16.55 | 32,683 | +0.01(+0.08%) |
Oct 04, 2013 | 16.54 | 16.54 | 16.54 | 16.54 | 5,346 | -0.08(-0.46%) |
Oct 02, 2013 | 16.53 | 16.61 | 16.61 | 16.61 | 13,788 | +0.06(+0.39%) |