Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.33 | 16.12 | 16.12 | 16.12 | 5,069 | +0.03(+0.18%) |
Dec 30, 2013 | 16.10 | 16.84 | 16.08 | 16.10 | 11,786 | +0.00(+0.00%) |
Dec 27, 2013 | 16.27 | 16.27 | 16.10 | 16.10 | 5,307 | -0.08(-0.47%) |
Dec 26, 2013 | 16.39 | 16.39 | 16.17 | 16.17 | 12,879 | -0.12(-0.76%) |
Dec 24, 2013 | 16.43 | 16.67 | 16.22 | 16.29 | 8,101 | -0.04(-0.23%) |
Dec 23, 2013 | 16.15 | 16.38 | 16.11 | 16.33 | 20,987 | +0.01(+0.06%) |
Dec 20, 2013 | 16.11 | 16.51 | 16.10 | 16.32 | 20,987 | +0.13(+0.82%) |
Dec 19, 2013 | 16.18 | 16.53 | 16.10 | 16.19 | 3,126 | +0.07(+0.42%) |
Dec 18, 2013 | 16.28 | 16.39 | 16.10 | 16.12 | 11,925 | -0.31(-1.91%) |
Dec 17, 2013 | 16.35 | 17.11 | 16.32 | 16.44 | 24,846 | -0.44(-2.63%) |
Dec 16, 2013 | 16.72 | 16.90 | 16.63 | 16.88 | 1,667 | +0.25(+1.53%) |
Dec 13, 2013 | 16.75 | 16.85 | 16.63 | 16.63 | 6,612 | -0.19(-1.12%) |
Dec 12, 2013 | 17.00 | 17.03 | 16.81 | 16.81 | 13,627 | -0.24(-1.39%) |
Dec 11, 2013 | 17.18 | 17.18 | 17.01 | 17.05 | 10,460 | -0.05(-0.28%) |
Dec 10, 2013 | 16.97 | 17.10 | 16.97 | 17.10 | 2,658 | +0.14(+0.84%) |
Dec 09, 2013 | 17.07 | 17.10 | 16.96 | 16.96 | 3,045 | -0.05(-0.28%) |
Dec 06, 2013 | 16.96 | 17.05 | 16.91 | 17.00 | 0 | +0.09(+0.50%) |
Dec 05, 2013 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.01(+0.06%) |
Dec 04, 2013 | 17.10 | 17.10 | 16.91 | 16.91 | 0 | -0.19(-1.10%) |
Dec 03, 2013 | 17.00 | 17.10 | 16.96 | 17.10 | 0 | +0.09(+0.56%) |
Dec 02, 2013 | 17.10 | 17.10 | 16.96 | 17.00 | 0 | +0.09(+0.53%) |
Nov 29, 2013 | 17.04 | 17.09 | 16.91 | 16.91 | 0 | -0.09(-0.53%) |
Nov 27, 2013 | 17.09 | 17.09 | 16.92 | 17.00 | 0 | +0.19(+1.12%) |
Nov 26, 2013 | 16.81 | 16.82 | 16.81 | 16.81 | 0 | -0.19(-1.11%) |
Nov 25, 2013 | 17.00 | 17.10 | 16.91 | 17.00 | 0 | +0.18(+1.07%) |
Nov 22, 2013 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.01(+0.06%) |
Nov 21, 2013 | 16.88 | 17.19 | 16.81 | 16.81 | 0 | -0.09(-0.56%) |
Nov 20, 2013 | 16.91 | 16.92 | 16.83 | 16.91 | 0 | +0.16(+0.98%) |
Nov 19, 2013 | 16.72 | 16.93 | 16.72 | 16.74 | 0 | -0.14(-0.81%) |
Nov 18, 2013 | 16.88 | 16.96 | 16.88 | 16.88 | 0 | -0.05(-0.28%) |
Nov 15, 2013 | 16.72 | 16.93 | 16.72 | 16.93 | 0 | -0.08(-0.44%) |
Nov 14, 2013 | 16.81 | 17.00 | 16.81 | 17.00 | 0 | +0.19(+1.12%) |
Nov 12, 2013 | 16.67 | 16.81 | 16.67 | 16.81 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 16.82 | 16.82 | 16.81 | 16.81 | 0 | +0.09(+0.57%) |
Nov 08, 2013 | 16.67 | 16.86 | 16.53 | 16.72 | 0 | +0.07(+0.40%) |
Nov 07, 2013 | 16.57 | 16.65 | 16.57 | 16.65 | 0 | +0.12(+0.74%) |
Nov 06, 2013 | 16.57 | 16.75 | 16.45 | 16.53 | 0 | +0.04(+0.23%) |
Nov 05, 2013 | 16.16 | 16.49 | 16.16 | 16.49 | 0 | +0.43(+2.65%) |
Nov 04, 2013 | 16.34 | 16.63 | 16.06 | 16.07 | 0 | -0.25(-1.51%) |
Nov 01, 2013 | 16.39 | 16.39 | 16.31 | 16.31 | 0 | -0.03(-0.17%) |
Oct 30, 2013 | 16.68 | 16.34 | 16.34 | 16.34 | 18,420 | -0.32(-1.93%) |
Oct 29, 2013 | 16.70 | 16.70 | 16.66 | 16.66 | 0 | +0.05(+0.28%) |
Oct 28, 2013 | 16.67 | 17.00 | 16.60 | 16.62 | 0 | +0.09(+0.51%) |
Oct 25, 2013 | 16.89 | 16.89 | 16.49 | 16.53 | 0 | +0.05(+0.29%) |
Oct 24, 2013 | 16.29 | 16.64 | 16.29 | 16.48 | 0 | +0.14(+0.87%) |
Oct 23, 2013 | 16.57 | 16.57 | 16.08 | 16.34 | 0 | -0.15(-0.92%) |
Oct 22, 2013 | 16.29 | 16.51 | 16.29 | 16.49 | 0 | +0.22(+1.33%) |
Oct 21, 2013 | 15.67 | 16.30 | 15.67 | 16.28 | 0 | +0.24(+1.47%) |
Oct 18, 2013 | 15.41 | 16.04 | 15.41 | 16.04 | 8,800 | +0.43(+2.72%) |
Oct 17, 2013 | 15.35 | 15.69 | 15.35 | 15.61 | 0 | +0.17(+1.10%) |
Oct 16, 2013 | 15.38 | 15.44 | 15.27 | 15.44 | 0 | +0.17(+1.11%) |
Oct 15, 2013 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | -0.12(-0.80%) |
Oct 14, 2013 | 15.44 | 15.44 | 15.27 | 15.40 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 15.26 | 15.59 | 15.26 | 15.40 | 0 | +0.13(+0.87%) |
Oct 10, 2013 | 15.15 | 15.41 | 15.11 | 15.27 | 0 | +0.12(+0.81%) |
Oct 09, 2013 | 14.95 | 15.15 | 14.81 | 15.14 | 0 | +0.26(+1.78%) |
Oct 08, 2013 | 14.86 | 15.01 | 14.83 | 14.88 | 0 | -0.14(-0.94%) |
Oct 07, 2013 | 14.78 | 15.02 | 14.78 | 15.02 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 15.01 | 15.02 | 14.80 | 15.02 | 0 | +0.20(+1.34%) |
Oct 03, 2013 | 14.85 | 14.85 | 14.82 | 14.82 | 0 | -0.02(-0.13%) |
Oct 02, 2013 | 14.81 | 14.84 | 14.81 | 14.84 | 0 | -0.18(-1.20%) |