Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.49 | 17.52 | 17.52 | 17.52 | 2,948 | +0.07(+0.43%) |
Dec 30, 2013 | 17.44 | 17.47 | 17.42 | 17.45 | 2,580 | -0.01(-0.03%) |
Dec 27, 2013 | 17.42 | 17.47 | 17.42 | 17.45 | 2,584 | +0.03(+0.19%) |
Dec 26, 2013 | 17.49 | 17.50 | 17.42 | 17.42 | 5,224 | -0.03(-0.18%) |
Dec 24, 2013 | 17.32 | 17.48 | 17.32 | 17.45 | 7,608 | +0.10(+0.57%) |
Dec 23, 2013 | 17.25 | 17.37 | 17.25 | 17.35 | 5,853 | +0.19(+1.11%) |
Dec 20, 2013 | 16.97 | 17.16 | 16.97 | 17.16 | 10,625 | +0.20(+1.18%) |
Dec 19, 2013 | 16.95 | 17.00 | 16.91 | 16.96 | 6,538 | -0.04(-0.25%) |
Dec 18, 2013 | 16.85 | 17.01 | 16.68 | 17.01 | 1,496 | +0.22(+1.33%) |
Dec 17, 2013 | 16.77 | 16.78 | 16.77 | 16.78 | 611 | -0.08(-0.45%) |
Dec 16, 2013 | 16.75 | 16.88 | 16.75 | 16.86 | 4,789 | +0.13(+0.79%) |
Dec 13, 2013 | 16.72 | 16.74 | 16.67 | 16.73 | 5,200 | +0.05(+0.31%) |
Dec 12, 2013 | 16.58 | 16.68 | 16.58 | 16.67 | 2,397 | +0.03(+0.21%) |
Dec 11, 2013 | 16.81 | 16.81 | 16.64 | 16.64 | 4,564 | -0.29(-1.69%) |
Dec 10, 2013 | 16.96 | 16.97 | 16.92 | 16.92 | 2,004 | -0.00(-0.00%) |
Dec 09, 2013 | 17.03 | 17.03 | 16.93 | 16.93 | 3,414 | -0.03(-0.17%) |
Dec 06, 2013 | 16.97 | 16.97 | 16.95 | 16.95 | 1,476 | +0.16(+0.96%) |
Dec 05, 2013 | 16.82 | 16.83 | 16.79 | 16.79 | 915 | -0.09(-0.53%) |
Dec 04, 2013 | 16.76 | 16.96 | 16.76 | 16.88 | 9,140 | +0.03(+0.20%) |
Dec 03, 2013 | 16.96 | 16.96 | 16.77 | 16.85 | 7,279 | -0.14(-0.82%) |
Dec 02, 2013 | 17.18 | 17.18 | 16.99 | 16.99 | 2,298 | -0.23(-1.35%) |
Nov 29, 2013 | 17.21 | 17.22 | 17.21 | 17.22 | 210 | +0.05(+0.31%) |
Nov 27, 2013 | 17.11 | 17.17 | 17.11 | 17.17 | 2,996 | +0.08(+0.48%) |
Nov 26, 2013 | 17.05 | 17.10 | 17.05 | 17.09 | 4,658 | +0.03(+0.17%) |
Nov 25, 2013 | 17.06 | 17.06 | 16.97 | 17.06 | 10,703 | +0.00(+0.00%) |
Nov 22, 2013 | 16.97 | 17.06 | 16.97 | 17.06 | 4,678 | +0.07(+0.39%) |
Nov 21, 2013 | 16.92 | 17.04 | 16.92 | 16.99 | 1,307 | +0.26(+1.55%) |
Nov 20, 2013 | 16.85 | 16.92 | 16.73 | 16.73 | 5,897 | -0.07(-0.45%) |
Nov 19, 2013 | 16.92 | 16.93 | 16.81 | 16.81 | 1,355 | -0.15(-0.86%) |
Nov 18, 2013 | 17.04 | 17.08 | 16.89 | 16.95 | 21,666 | -0.04(-0.22%) |
Nov 15, 2013 | 16.99 | 17.01 | 16.96 | 16.99 | 9,721 | +0.08(+0.47%) |
Nov 14, 2013 | 16.86 | 16.91 | 16.82 | 16.91 | 4,481 | +0.22(+1.33%) |
Nov 12, 2013 | 16.71 | 16.71 | 16.69 | 16.69 | 1,272 | +0.00(+0.01%) |
Nov 11, 2013 | 16.67 | 16.69 | 16.67 | 16.69 | 1,720 | +0.07(+0.40%) |
Nov 08, 2013 | 16.57 | 16.64 | 16.56 | 16.62 | 5,780 | +0.20(+1.21%) |
Nov 07, 2013 | 16.71 | 16.71 | 16.42 | 16.42 | 5,473 | -0.29(-1.76%) |
Nov 06, 2013 | 16.76 | 16.76 | 16.67 | 16.72 | 5,714 | +0.04(+0.23%) |
Nov 05, 2013 | 16.60 | 16.72 | 16.60 | 16.68 | 13,358 | +0.01(+0.06%) |
Nov 04, 2013 | 16.58 | 16.67 | 16.58 | 16.67 | 3,144 | +0.15(+0.92%) |
Nov 01, 2013 | 16.55 | 16.55 | 16.43 | 16.52 | 4,204 | +0.01(+0.06%) |
Oct 31, 2013 | 16.54 | 16.58 | 16.51 | 16.51 | 8,037 | -0.11(-0.68%) |
Oct 30, 2013 | 16.72 | 16.73 | 16.55 | 16.62 | 10,740 | -0.09(-0.51%) |
Oct 29, 2013 | 16.65 | 16.71 | 16.62 | 16.71 | 11,118 | +0.09(+0.51%) |
Oct 28, 2013 | 16.59 | 16.63 | 16.54 | 16.62 | 28,313 | +0.03(+0.17%) |
Oct 25, 2013 | 16.51 | 16.59 | 16.50 | 16.59 | 12,140 | +0.08(+0.51%) |
Oct 24, 2013 | 16.43 | 16.51 | 16.41 | 16.51 | 5,334 | +0.05(+0.29%) |
Oct 23, 2013 | 16.48 | 16.48 | 16.43 | 16.46 | 2,407 | -0.05(-0.29%) |
Oct 22, 2013 | 16.43 | 16.56 | 16.43 | 16.51 | 5,348 | +0.13(+0.81%) |
Oct 21, 2013 | 16.41 | 16.41 | 16.38 | 16.38 | 1,590 | -0.03(-0.18%) |
Oct 18, 2013 | 16.36 | 16.41 | 16.34 | 16.41 | 5,361 | +0.07(+0.42%) |
Oct 17, 2013 | 16.12 | 16.34 | 16.12 | 16.34 | 3,354 | +0.18(+1.13%) |
Oct 16, 2013 | 16.05 | 16.17 | 16.05 | 16.16 | 9,597 | +0.17(+1.06%) |
Oct 15, 2013 | 16.02 | 16.02 | 15.99 | 15.99 | 2,346 | -0.10(-0.65%) |
Oct 14, 2013 | 15.91 | 16.09 | 15.91 | 16.09 | 1,146 | +0.09(+0.59%) |
Oct 11, 2013 | 15.91 | 16.01 | 15.84 | 16.00 | 8,993 | +0.14(+0.87%) |
Oct 10, 2013 | 15.76 | 15.86 | 15.76 | 15.86 | 4,110 | +0.35(+2.29%) |
Oct 09, 2013 | 15.59 | 15.59 | 15.43 | 15.50 | 11,367 | -0.05(-0.35%) |
Oct 08, 2013 | 15.65 | 15.65 | 15.54 | 15.56 | 5,930 | -0.22(-1.40%) |
Oct 07, 2013 | 15.86 | 15.86 | 15.78 | 15.78 | 3,809 | -0.17(-1.09%) |
Oct 04, 2013 | 15.82 | 15.97 | 15.81 | 15.95 | 4,035 | +0.09(+0.56%) |
Oct 03, 2013 | 15.93 | 15.93 | 15.76 | 15.86 | 1,360 | -0.12(-0.77%) |
Oct 02, 2013 | 15.90 | 15.99 | 15.90 | 15.99 | 824 | +0.00(+0.00%) |