Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.31 | 18.34 | 18.34 | 18.34 | 744,873 | +0.07(+0.36%) |
Dec 30, 2013 | 18.30 | 18.30 | 18.25 | 18.27 | 608,012 | +0.00(+0.00%) |
Dec 27, 2013 | 18.41 | 18.41 | 18.26 | 18.27 | 454,158 | -0.01(-0.05%) |
Dec 26, 2013 | 18.23 | 18.29 | 18.22 | 18.28 | 733,953 | +0.08(+0.46%) |
Dec 24, 2013 | 18.17 | 18.20 | 18.15 | 18.20 | 309,779 | +0.07(+0.39%) |
Dec 23, 2013 | 18.11 | 18.17 | 18.10 | 18.13 | 901,024 | +0.07(+0.36%) |
Dec 20, 2013 | 17.98 | 18.09 | 17.97 | 18.06 | 770,550 | +0.12(+0.64%) |
Dec 19, 2013 | 17.91 | 17.95 | 17.87 | 17.95 | 561,421 | -0.00(-0.02%) |
Dec 18, 2013 | 17.71 | 17.96 | 17.54 | 17.95 | 744,198 | +0.28(+1.57%) |
Dec 17, 2013 | 17.76 | 17.76 | 17.63 | 17.67 | 608,851 | -0.05(-0.28%) |
Dec 16, 2013 | 17.70 | 17.78 | 17.70 | 17.72 | 592,219 | +0.12(+0.71%) |
Dec 13, 2013 | 17.67 | 17.67 | 17.58 | 17.60 | 514,200 | -0.01(-0.07%) |
Dec 12, 2013 | 17.64 | 17.67 | 17.57 | 17.61 | 571,064 | -0.04(-0.21%) |
Dec 11, 2013 | 17.88 | 17.88 | 17.64 | 17.65 | 842,701 | -0.22(-1.21%) |
Dec 10, 2013 | 17.88 | 17.92 | 17.85 | 17.86 | 584,124 | -0.05(-0.26%) |
Dec 09, 2013 | 17.93 | 17.95 | 17.90 | 17.91 | 586,054 | +0.04(+0.21%) |
Dec 06, 2013 | 17.87 | 17.89 | 17.80 | 17.87 | 672,477 | +0.19(+1.09%) |
Dec 05, 2013 | 17.71 | 17.76 | 17.67 | 17.68 | 354,169 | -0.07(-0.42%) |
Dec 04, 2013 | 17.71 | 17.82 | 17.62 | 17.76 | 857,647 | -0.02(-0.09%) |
Dec 03, 2013 | 17.79 | 17.82 | 17.70 | 17.77 | 788,135 | -0.05(-0.26%) |
Dec 02, 2013 | 17.90 | 17.92 | 17.81 | 17.82 | 787,305 | -0.02(-0.12%) |
Nov 29, 2013 | 17.91 | 17.95 | 17.84 | 17.84 | 310,483 | -0.05(-0.28%) |
Nov 27, 2013 | 17.88 | 17.90 | 17.84 | 17.89 | 463,730 | +0.05(+0.26%) |
Nov 26, 2013 | 17.86 | 17.89 | 17.81 | 17.84 | 731,872 | +0.02(+0.12%) |
Nov 25, 2013 | 17.91 | 17.91 | 17.81 | 17.82 | 700,582 | -0.03(-0.19%) |
Nov 22, 2013 | 17.79 | 17.86 | 17.76 | 17.86 | 795,863 | +0.09(+0.51%) |
Nov 21, 2013 | 17.64 | 17.78 | 17.64 | 17.76 | 1,337,384 | +0.15(+0.82%) |
Nov 20, 2013 | 17.72 | 17.76 | 17.57 | 17.62 | 545,188 | -0.06(-0.33%) |
Nov 19, 2013 | 17.73 | 17.76 | 17.65 | 17.68 | 619,897 | -0.04(-0.21%) |
Nov 18, 2013 | 17.85 | 17.85 | 17.69 | 17.71 | 651,197 | -0.08(-0.47%) |
Nov 15, 2013 | 17.78 | 17.80 | 17.73 | 17.80 | 590,548 | +0.07(+0.40%) |
Nov 14, 2013 | 17.64 | 17.74 | 17.62 | 17.73 | 701,785 | +0.24(+1.37%) |
Nov 12, 2013 | 17.50 | 17.52 | 17.43 | 17.49 | 664,921 | -0.04(-0.21%) |
Nov 11, 2013 | 17.52 | 17.54 | 17.49 | 17.52 | 432,944 | +0.02(+0.11%) |
Nov 08, 2013 | 17.30 | 17.51 | 17.28 | 17.51 | 736,359 | +0.23(+1.33%) |
Nov 07, 2013 | 17.57 | 17.57 | 17.27 | 17.28 | 536,135 | -0.24(-1.39%) |
Nov 06, 2013 | 17.53 | 17.56 | 17.47 | 17.52 | 2,705,080 | +0.07(+0.43%) |
Nov 05, 2013 | 17.44 | 17.49 | 17.38 | 17.45 | 479,108 | -0.05(-0.29%) |
Nov 04, 2013 | 17.50 | 17.50 | 17.43 | 17.50 | 681,560 | +0.07(+0.38%) |
Nov 01, 2013 | 17.43 | 17.47 | 17.34 | 17.43 | 578,007 | +0.05(+0.29%) |
Oct 31, 2013 | 17.45 | 17.50 | 17.37 | 17.38 | 459,989 | -0.06(-0.33%) |
Oct 30, 2013 | 17.59 | 17.59 | 17.38 | 17.44 | 1,128,455 | -0.10(-0.54%) |
Oct 29, 2013 | 17.49 | 17.53 | 17.46 | 17.53 | 780,292 | +0.09(+0.50%) |
Oct 28, 2013 | 17.44 | 17.47 | 17.40 | 17.45 | 909,187 | +0.02(+0.10%) |
Oct 25, 2013 | 17.39 | 17.43 | 17.36 | 17.43 | 591,801 | +0.07(+0.38%) |
Oct 24, 2013 | 17.35 | 17.38 | 17.29 | 17.36 | 474,752 | +0.07(+0.41%) |
Oct 23, 2013 | 17.35 | 17.35 | 17.25 | 17.29 | 1,357,273 | -0.09(-0.52%) |
Oct 22, 2013 | 17.35 | 17.44 | 17.32 | 17.38 | 796,042 | +0.10(+0.60%) |
Oct 21, 2013 | 17.32 | 17.33 | 17.25 | 17.28 | 1,440,315 | +0.00(+0.00%) |
Oct 18, 2013 | 17.27 | 17.30 | 17.20 | 17.28 | 3,165,466 | +0.11(+0.65%) |
Oct 17, 2013 | 16.99 | 17.18 | 16.98 | 17.17 | 1,201,828 | +0.12(+0.70%) |
Oct 16, 2013 | 16.89 | 17.06 | 16.89 | 17.05 | 759,987 | +0.24(+1.40%) |
Oct 15, 2013 | 16.92 | 16.96 | 16.80 | 16.81 | 769,714 | -0.13(-0.76%) |
Oct 14, 2013 | 16.76 | 16.95 | 16.75 | 16.94 | 596,317 | +0.07(+0.39%) |
Oct 11, 2013 | 16.74 | 16.87 | 16.73 | 16.87 | 795,605 | +0.12(+0.74%) |
Oct 10, 2013 | 16.58 | 16.76 | 16.58 | 16.75 | 870,787 | +0.36(+2.17%) |
Oct 09, 2013 | 16.42 | 16.46 | 16.29 | 16.39 | 638,163 | +0.00(+0.03%) |
Oct 08, 2013 | 16.65 | 16.65 | 16.38 | 16.39 | 4,054,505 | -0.21(-1.27%) |
Oct 07, 2013 | 16.63 | 16.70 | 16.60 | 16.60 | 1,648,715 | -0.16(-0.94%) |
Oct 04, 2013 | 16.67 | 16.77 | 16.63 | 16.76 | 695,332 | +0.12(+0.70%) |
Oct 03, 2013 | 16.76 | 16.76 | 16.56 | 16.64 | 730,853 | -0.14(-0.86%) |
Oct 02, 2013 | 16.70 | 16.79 | 16.66 | 16.79 | 546,886 | -0.01(-0.07%) |