Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.62 | 16.47 | 16.47 | 16.47 | 573,180 | -0.15(-0.88%) |
Dec 30, 2013 | 16.61 | 16.75 | 16.57 | 16.62 | 244,472 | +0.00(+0.00%) |
Dec 27, 2013 | 16.71 | 16.73 | 16.51 | 16.62 | 344,720 | -0.03(-0.16%) |
Dec 26, 2013 | 16.70 | 16.77 | 16.53 | 16.65 | 413,291 | +0.06(+0.36%) |
Dec 24, 2013 | 16.60 | 16.72 | 16.57 | 16.59 | 172,263 | +0.00(+0.00%) |
Dec 23, 2013 | 16.63 | 16.72 | 16.55 | 16.59 | 400,206 | +0.00(+0.00%) |
Dec 20, 2013 | 16.51 | 16.67 | 16.41 | 16.59 | 1,516,429 | -0.03(-0.16%) |
Dec 19, 2013 | 16.92 | 16.92 | 16.58 | 16.61 | 408,161 | -0.32(-1.86%) |
Dec 18, 2013 | 16.63 | 16.94 | 16.39 | 16.93 | 512,031 | +0.27(+1.62%) |
Dec 17, 2013 | 16.63 | 16.76 | 16.54 | 16.66 | 496,453 | +0.02(+0.12%) |
Dec 16, 2013 | 16.58 | 16.79 | 16.58 | 16.64 | 354,536 | -0.02(-0.12%) |
Dec 13, 2013 | 16.65 | 16.94 | 16.63 | 16.66 | 410,442 | +0.05(+0.28%) |
Dec 12, 2013 | 16.63 | 16.75 | 16.46 | 16.61 | 223,280 | -0.02(-0.12%) |
Dec 11, 2013 | 17.10 | 17.20 | 16.57 | 16.63 | 291,704 | -0.48(-2.80%) |
Dec 10, 2013 | 17.13 | 17.28 | 17.07 | 17.11 | 352,258 | -0.05(-0.27%) |
Dec 09, 2013 | 17.11 | 17.19 | 17.00 | 17.16 | 127,083 | +0.05(+0.27%) |
Dec 06, 2013 | 17.00 | 17.15 | 16.95 | 17.11 | 156,393 | +0.24(+1.40%) |
Dec 05, 2013 | 16.81 | 16.94 | 16.72 | 16.88 | 162,139 | -0.01(-0.08%) |
Dec 04, 2013 | 16.80 | 17.03 | 16.69 | 16.89 | 316,816 | +0.00(+0.00%) |
Dec 03, 2013 | 16.80 | 16.90 | 16.71 | 16.89 | 427,422 | +0.04(+0.23%) |
Dec 02, 2013 | 17.03 | 17.05 | 16.82 | 16.85 | 218,638 | -0.22(-1.31%) |
Nov 29, 2013 | 17.25 | 17.27 | 16.99 | 17.07 | 148,187 | -0.14(-0.80%) |
Nov 27, 2013 | 17.12 | 17.28 | 17.01 | 17.21 | 214,375 | +0.14(+0.85%) |
Nov 26, 2013 | 17.14 | 17.25 | 17.03 | 17.07 | 294,172 | -0.05(-0.31%) |
Nov 25, 2013 | 17.13 | 17.22 | 17.09 | 17.12 | 137,238 | -0.01(-0.08%) |
Nov 22, 2013 | 17.25 | 17.25 | 17.03 | 17.13 | 254,557 | -0.12(-0.72%) |
Nov 21, 2013 | 17.29 | 17.40 | 17.18 | 17.26 | 210,262 | +0.07(+0.42%) |
Nov 20, 2013 | 17.31 | 17.42 | 17.15 | 17.19 | 480,691 | -0.05(-0.31%) |
Nov 19, 2013 | 17.38 | 17.42 | 17.11 | 17.24 | 321,541 | -0.12(-0.68%) |
Nov 18, 2013 | 17.38 | 17.44 | 17.23 | 17.36 | 266,869 | +0.07(+0.38%) |
Nov 15, 2013 | 17.38 | 17.46 | 17.28 | 17.29 | 398,893 | -0.12(-0.68%) |
Nov 14, 2013 | 17.34 | 17.53 | 17.23 | 17.41 | 272,348 | +0.11(+0.65%) |
Nov 13, 2013 | 17.07 | 17.32 | 17.03 | 17.30 | 221,294 | +0.16(+0.96%) |
Nov 12, 2013 | 17.18 | 17.20 | 16.97 | 17.13 | 127,381 | -0.11(-0.65%) |
Nov 11, 2013 | 17.21 | 17.38 | 17.19 | 17.25 | 273,008 | -0.02(-0.11%) |
Nov 08, 2013 | 17.17 | 17.29 | 16.52 | 17.27 | 532,984 | +0.03(+0.15%) |
Nov 07, 2013 | 17.59 | 17.64 | 17.21 | 17.24 | 382,393 | -0.28(-1.61%) |
Nov 06, 2013 | 17.67 | 17.76 | 17.48 | 17.52 | 193,513 | -0.11(-0.60%) |
Nov 05, 2013 | 17.76 | 17.76 | 17.52 | 17.63 | 254,523 | -0.16(-0.89%) |
Nov 04, 2013 | 17.65 | 17.79 | 17.55 | 17.78 | 604,733 | +0.18(+1.05%) |
Nov 01, 2013 | 17.50 | 17.65 | 17.32 | 17.60 | 539,181 | +0.07(+0.37%) |
Oct 31, 2013 | 17.79 | 17.83 | 17.53 | 17.53 | 475,731 | -0.22(-1.26%) |
Oct 30, 2013 | 17.73 | 17.86 | 17.63 | 17.76 | 426,128 | -0.01(-0.04%) |
Oct 29, 2013 | 17.99 | 18.04 | 17.74 | 17.76 | 568,201 | -0.22(-1.24%) |
Oct 28, 2013 | 18.12 | 18.14 | 17.84 | 17.99 | 451,486 | -0.10(-0.55%) |
Oct 25, 2013 | 17.99 | 18.13 | 17.81 | 18.09 | 409,615 | +0.18(+0.99%) |
Oct 24, 2013 | 17.68 | 17.94 | 17.61 | 17.91 | 541,614 | +0.23(+1.30%) |
Oct 23, 2013 | 17.28 | 17.69 | 17.23 | 17.68 | 654,713 | +0.34(+1.93%) |
Oct 22, 2013 | 17.04 | 17.36 | 16.92 | 17.34 | 322,843 | +0.33(+1.93%) |
Oct 21, 2013 | 17.16 | 17.16 | 16.93 | 17.02 | 259,148 | -0.14(-0.84%) |
Oct 18, 2013 | 17.24 | 17.26 | 17.00 | 17.16 | 391,192 | +0.05(+0.27%) |
Oct 17, 2013 | 16.83 | 17.11 | 16.78 | 17.11 | 350,033 | +0.24(+1.40%) |
Oct 16, 2013 | 16.66 | 16.88 | 16.52 | 16.88 | 237,975 | +0.34(+2.03%) |
Oct 15, 2013 | 16.44 | 16.56 | 16.36 | 16.54 | 368,748 | +0.01(+0.04%) |
Oct 14, 2013 | 16.48 | 16.60 | 16.41 | 16.54 | 408,136 | -0.07(-0.44%) |
Oct 11, 2013 | 16.36 | 16.64 | 16.20 | 16.61 | 365,588 | +0.18(+1.08%) |
Oct 10, 2013 | 16.15 | 16.44 | 16.02 | 16.43 | 410,568 | +0.49(+3.05%) |
Oct 09, 2013 | 15.88 | 16.08 | 15.84 | 15.94 | 339,515 | +0.07(+0.46%) |
Oct 08, 2013 | 16.07 | 16.13 | 15.86 | 15.87 | 354,043 | -0.21(-1.31%) |
Oct 07, 2013 | 16.01 | 16.23 | 15.98 | 16.08 | 239,021 | +0.00(+0.00%) |
Oct 04, 2013 | 16.09 | 16.16 | 15.97 | 16.08 | 214,974 | -0.03(-0.16%) |
Oct 03, 2013 | 16.34 | 16.42 | 16.04 | 16.11 | 474,657 | -0.30(-1.80%) |
Oct 02, 2013 | 16.39 | 16.50 | 16.27 | 16.40 | 301,665 | -0.07(-0.44%) |