Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.07 | 17.00 | 17.00 | 17.00 | 31,574 | -0.08(-0.46%) |
Dec 30, 2013 | 16.97 | 17.22 | 16.95 | 17.08 | 41,398 | +0.13(+0.77%) |
Dec 27, 2013 | 16.86 | 16.98 | 16.78 | 16.95 | 31,306 | +0.17(+0.99%) |
Dec 26, 2013 | 16.84 | 16.87 | 16.66 | 16.78 | 28,890 | -0.03(-0.21%) |
Dec 24, 2013 | 16.80 | 16.83 | 16.62 | 16.82 | 22,924 | +0.10(+0.57%) |
Dec 23, 2013 | 16.61 | 16.78 | 16.46 | 16.72 | 48,595 | +0.24(+1.43%) |
Dec 20, 2013 | 16.13 | 16.52 | 16.13 | 16.49 | 65,149 | +0.26(+1.62%) |
Dec 19, 2013 | 16.49 | 16.60 | 16.09 | 16.22 | 39,879 | -0.33(-2.01%) |
Dec 18, 2013 | 16.50 | 16.56 | 16.33 | 16.56 | 39,768 | +0.11(+0.69%) |
Dec 17, 2013 | 16.40 | 16.50 | 16.34 | 16.44 | 24,607 | +0.10(+0.59%) |
Dec 16, 2013 | 16.17 | 16.39 | 16.17 | 16.35 | 40,439 | +0.19(+1.19%) |
Dec 13, 2013 | 16.14 | 16.21 | 16.05 | 16.15 | 34,488 | +0.02(+0.11%) |
Dec 12, 2013 | 16.05 | 16.22 | 16.00 | 16.14 | 28,353 | +0.10(+0.65%) |
Dec 11, 2013 | 16.18 | 16.19 | 15.85 | 16.03 | 34,257 | -0.10(-0.60%) |
Dec 10, 2013 | 16.21 | 16.25 | 16.00 | 16.13 | 62,116 | -0.05(-0.32%) |
Dec 09, 2013 | 16.53 | 16.53 | 16.00 | 16.18 | 37,300 | -0.22(-1.33%) |
Dec 06, 2013 | 16.39 | 16.52 | 16.21 | 16.40 | 35,718 | +0.14(+0.86%) |
Dec 05, 2013 | 16.04 | 16.39 | 16.04 | 16.26 | 53,572 | +0.17(+1.09%) |
Dec 04, 2013 | 16.01 | 16.20 | 15.95 | 16.08 | 36,626 | -0.05(-0.32%) |
Dec 03, 2013 | 16.15 | 16.18 | 16.06 | 16.14 | 43,633 | +0.00(+0.00%) |
Dec 02, 2013 | 16.03 | 16.17 | 16.00 | 16.14 | 37,177 | +0.10(+0.65%) |
Nov 29, 2013 | 16.14 | 16.15 | 15.97 | 16.03 | 21,300 | -0.14(-0.87%) |
Nov 27, 2013 | 16.19 | 16.21 | 16.05 | 16.17 | 22,605 | -0.05(-0.32%) |
Nov 26, 2013 | 16.22 | 16.24 | 16.05 | 16.22 | 65,032 | +0.03(+0.16%) |
Nov 25, 2013 | 16.25 | 16.35 | 16.11 | 16.20 | 44,510 | +0.03(+0.16%) |
Nov 22, 2013 | 16.08 | 16.30 | 16.04 | 16.17 | 35,953 | +0.05(+0.33%) |
Nov 21, 2013 | 15.82 | 16.14 | 15.74 | 16.12 | 32,498 | +0.32(+2.05%) |
Nov 20, 2013 | 15.80 | 15.86 | 15.67 | 15.80 | 32,297 | +0.02(+0.11%) |
Nov 19, 2013 | 15.81 | 15.94 | 15.74 | 15.78 | 33,336 | -0.01(-0.06%) |
Nov 18, 2013 | 15.91 | 16.01 | 15.78 | 15.79 | 19,534 | -0.13(-0.82%) |
Nov 15, 2013 | 15.78 | 15.97 | 15.78 | 15.92 | 31,152 | +0.12(+0.77%) |
Nov 14, 2013 | 15.96 | 16.02 | 15.79 | 15.80 | 13,085 | -0.22(-1.37%) |
Nov 13, 2013 | 15.86 | 16.17 | 15.79 | 16.01 | 51,858 | +0.12(+0.77%) |
Nov 12, 2013 | 15.91 | 16.06 | 15.78 | 15.89 | 42,285 | -0.10(-0.66%) |
Nov 11, 2013 | 15.89 | 16.10 | 15.86 | 16.00 | 26,508 | +0.04(+0.22%) |
Nov 08, 2013 | 15.95 | 16.10 | 15.79 | 15.96 | 35,326 | +0.00(+0.00%) |
Nov 07, 2013 | 16.14 | 16.19 | 15.96 | 15.96 | 37,322 | -0.09(-0.54%) |
Nov 06, 2013 | 16.14 | 16.23 | 16.05 | 16.05 | 33,453 | +0.04(+0.27%) |
Nov 05, 2013 | 16.14 | 16.17 | 15.91 | 16.00 | 21,039 | -0.14(-0.87%) |
Nov 04, 2013 | 16.21 | 16.36 | 16.13 | 16.14 | 27,944 | +0.02(+0.11%) |
Nov 01, 2013 | 16.06 | 16.21 | 15.66 | 16.13 | 49,788 | +0.04(+0.22%) |
Oct 31, 2013 | 16.17 | 16.34 | 16.04 | 16.09 | 49,432 | -0.04(-0.22%) |
Oct 30, 2013 | 16.00 | 16.17 | 15.75 | 16.13 | 54,164 | +0.18(+1.15%) |
Oct 29, 2013 | 15.59 | 16.00 | 15.59 | 15.94 | 61,349 | +0.56(+3.64%) |
Oct 28, 2013 | 15.07 | 15.41 | 15.05 | 15.38 | 16,846 | +0.28(+1.85%) |
Oct 25, 2013 | 15.13 | 15.26 | 14.95 | 15.10 | 74,353 | +0.02(+0.12%) |
Oct 24, 2013 | 15.40 | 15.40 | 15.09 | 15.09 | 36,082 | -0.31(-2.04%) |
Oct 23, 2013 | 15.31 | 15.47 | 15.30 | 15.40 | 18,241 | +0.02(+0.11%) |
Oct 22, 2013 | 15.38 | 15.51 | 15.32 | 15.38 | 17,780 | +0.13(+0.86%) |
Oct 21, 2013 | 15.31 | 15.44 | 15.23 | 15.25 | 39,236 | -0.12(-0.80%) |
Oct 18, 2013 | 15.34 | 15.48 | 15.24 | 15.38 | 26,736 | +0.04(+0.23%) |
Oct 17, 2013 | 15.24 | 15.56 | 15.24 | 15.34 | 20,556 | -0.01(-0.06%) |
Oct 16, 2013 | 15.56 | 15.57 | 15.26 | 15.35 | 14,710 | +0.10(+0.69%) |
Oct 15, 2013 | 15.50 | 15.63 | 15.11 | 15.24 | 60,561 | -0.25(-1.64%) |
Oct 14, 2013 | 15.45 | 15.67 | 15.37 | 15.50 | 20,803 | +0.02(+0.11%) |
Oct 11, 2013 | 15.17 | 15.78 | 15.17 | 15.48 | 41,685 | +0.30(+1.96%) |
Oct 10, 2013 | 15.10 | 15.34 | 15.01 | 15.18 | 32,472 | +0.19(+1.28%) |
Oct 09, 2013 | 15.08 | 15.34 | 14.97 | 14.99 | 41,675 | -0.09(-0.57%) |
Oct 08, 2013 | 15.14 | 15.22 | 15.07 | 15.08 | 44,467 | -0.08(-0.51%) |
Oct 07, 2013 | 15.28 | 15.32 | 15.14 | 15.16 | 19,928 | -0.20(-1.30%) |
Oct 04, 2013 | 15.34 | 15.48 | 15.34 | 15.35 | 17,439 | +0.00(+0.00%) |
Oct 03, 2013 | 15.49 | 15.61 | 15.35 | 15.35 | 31,595 | -0.11(-0.73%) |
Oct 02, 2013 | 15.47 | 15.64 | 15.46 | 15.47 | 23,990 | -0.16(-1.00%) |