Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.50 | 16.50 | 16.50 | 0 | -0.04(-0.24%) | |
Dec 30, 2013 | 16.54 | 16.54 | 16.54 | 16.54 | 941 | +0.08(+0.49%) |
Dec 27, 2013 | 16.45 | 16.50 | 16.44 | 16.46 | 3,688 | -0.16(-0.96%) |
Dec 23, 2013 | 16.62 | 16.62 | 16.62 | 0 | -0.03(-0.18%) | |
Dec 20, 2013 | 16.66 | 16.66 | 16.60 | 16.65 | 2,552 | +0.10(+0.60%) |
Dec 19, 2013 | 16.52 | 16.55 | 16.52 | 16.55 | 7,537 | +0.01(+0.06%) |
Dec 18, 2013 | 16.58 | 16.64 | 16.51 | 16.54 | 4,760 | -0.12(-0.72%) |
Dec 17, 2013 | 16.55 | 16.66 | 16.55 | 16.66 | 8,342 | +0.05(+0.30%) |
Dec 16, 2013 | 16.59 | 16.61 | 16.59 | 16.61 | 3,053 | -0.02(-0.12%) |
Dec 13, 2013 | 16.55 | 16.63 | 16.52 | 16.63 | 3,469 | +0.12(+0.73%) |
Dec 12, 2013 | 16.57 | 16.57 | 16.51 | 16.51 | 8,938 | -0.02(-0.12%) |
Dec 11, 2013 | 16.60 | 16.64 | 16.53 | 16.53 | 5,179 | -0.06(-0.36%) |
Dec 10, 2013 | 16.54 | 16.59 | 16.53 | 16.59 | 6,581 | +0.12(+0.73%) |
Dec 09, 2013 | 16.42 | 16.48 | 16.42 | 16.47 | 5,848 | +0.11(+0.67%) |
Dec 06, 2013 | 16.42 | 16.48 | 16.36 | 16.36 | 10,563 | -0.08(-0.49%) |
Dec 05, 2013 | 16.41 | 16.48 | 16.39 | 16.44 | 13,654 | -0.05(-0.30%) |
Dec 04, 2013 | 16.57 | 16.57 | 16.43 | 16.49 | 13,452 | -0.18(-1.08%) |
Dec 03, 2013 | 16.63 | 16.68 | 16.61 | 16.67 | 3,797 | +0.09(+0.54%) |
Dec 02, 2013 | 16.68 | 16.68 | 16.54 | 16.58 | 6,851 | -0.11(-0.66%) |
Nov 29, 2013 | 16.64 | 16.69 | 16.63 | 16.69 | 5,932 | +0.01(+0.06%) |
Nov 28, 2013 | 16.73 | 16.73 | 16.68 | 16.68 | 8,488 | -0.01(-0.06%) |
Nov 27, 2013 | 16.74 | 16.74 | 16.67 | 16.69 | 5,535 | -0.02(-0.12%) |
Nov 26, 2013 | 16.70 | 16.72 | 16.70 | 16.71 | 7,822 | +0.00(+0.00%) |
Nov 25, 2013 | 16.71 | 16.71 | 16.68 | 16.71 | 7,258 | +0.02(+0.12%) |
Nov 22, 2013 | 16.60 | 16.69 | 16.60 | 16.69 | 1,865 | +0.09(+0.54%) |
Nov 21, 2013 | 16.59 | 16.60 | 16.53 | 16.60 | 4,183 | -0.05(-0.30%) |
Nov 20, 2013 | 16.70 | 16.72 | 16.59 | 16.65 | 4,727 | -0.08(-0.48%) |
Nov 19, 2013 | 16.75 | 16.81 | 16.72 | 16.73 | 7,512 | +0.02(+0.12%) |
Nov 18, 2013 | 16.72 | 16.72 | 16.69 | 16.71 | 23,018 | +0.01(+0.06%) |
Nov 15, 2013 | 16.73 | 16.73 | 16.65 | 16.70 | 4,845 | +0.00(+0.00%) |
Nov 14, 2013 | 16.68 | 16.70 | 16.64 | 16.70 | 5,112 | +0.25(+1.52%) |
Nov 12, 2013 | 16.56 | 16.56 | 16.45 | 16.45 | 8,297 | -0.16(-0.96%) |
Nov 11, 2013 | 16.62 | 16.62 | 16.57 | 16.61 | 3,636 | +0.05(+0.30%) |
Nov 08, 2013 | 16.58 | 16.60 | 16.55 | 16.56 | 5,917 | -0.14(-0.84%) |
Nov 07, 2013 | 16.71 | 16.71 | 16.66 | 16.70 | 3,625 | +0.09(+0.54%) |
Nov 06, 2013 | 16.64 | 16.65 | 16.61 | 16.61 | 2,764 | -0.01(-0.06%) |
Nov 05, 2013 | 16.70 | 16.70 | 16.62 | 16.62 | 21,494 | -0.14(-0.84%) |
Nov 04, 2013 | 16.76 | 16.79 | 16.76 | 16.76 | 6,156 | +0.05(+0.30%) |
Nov 01, 2013 | 16.87 | 16.87 | 16.70 | 16.71 | 2,447 | -0.14(-0.83%) |
Oct 31, 2013 | 16.83 | 16.85 | 16.78 | 16.85 | 79,346 | +0.06(+0.36%) |
Oct 30, 2013 | 16.81 | 16.82 | 16.76 | 16.79 | 9,132 | +0.06(+0.36%) |
Oct 29, 2013 | 16.81 | 16.81 | 16.72 | 16.73 | 2,824 | -0.03(-0.18%) |
Oct 28, 2013 | 16.81 | 16.81 | 16.76 | 16.76 | 4,990 | -0.06(-0.36%) |
Oct 25, 2013 | 16.82 | 16.83 | 16.81 | 16.82 | 11,535 | +0.04(+0.24%) |
Oct 24, 2013 | 16.81 | 16.84 | 16.78 | 16.78 | 15,289 | +0.09(+0.54%) |
Oct 23, 2013 | 16.70 | 16.75 | 16.67 | 16.69 | 34,739 | +0.08(+0.48%) |
Oct 22, 2013 | 16.62 | 16.62 | 16.58 | 16.61 | 8,638 | +0.07(+0.42%) |
Oct 21, 2013 | 16.59 | 16.61 | 16.54 | 16.54 | 3,722 | -0.07(-0.42%) |
Oct 18, 2013 | 16.58 | 16.62 | 16.58 | 16.61 | 15,334 | +0.09(+0.54%) |
Oct 17, 2013 | 16.49 | 16.57 | 16.48 | 16.52 | 4,663 | +0.09(+0.55%) |
Oct 16, 2013 | 16.36 | 16.44 | 16.34 | 16.43 | 17,957 | +0.06(+0.37%) |
Oct 15, 2013 | 16.50 | 16.50 | 16.35 | 16.37 | 24,146 | -0.03(-0.18%) |
Oct 11, 2013 | 16.40 | 16.40 | 16.40 | 0 | -0.02(-0.12%) | |
Oct 10, 2013 | 16.43 | 16.43 | 16.40 | 16.42 | 25,948 | -0.13(-0.79%) |
Oct 09, 2013 | 16.50 | 16.55 | 16.46 | 16.55 | 14,321 | +0.14(+0.85%) |
Oct 08, 2013 | 16.47 | 16.47 | 16.41 | 16.41 | 14,376 | -0.04(-0.24%) |
Oct 07, 2013 | 16.46 | 16.53 | 16.45 | 16.45 | 6,977 | -0.03(-0.18%) |
Oct 04, 2013 | 16.52 | 16.52 | 16.48 | 16.48 | 8,450 | -0.05(-0.30%) |
Oct 03, 2013 | 16.49 | 16.56 | 16.47 | 16.53 | 2,550 | +0.09(+0.55%) |
Oct 02, 2013 | 16.58 | 16.58 | 16.44 | 16.44 | 744 | -0.06(-0.36%) |