Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.22 | 17.29 | 17.29 | 17.29 | 102,549 | +0.07(+0.42%) |
Dec 30, 2013 | 17.19 | 17.24 | 17.18 | 17.22 | 96,553 | +0.12(+0.72%) |
Dec 27, 2013 | 17.27 | 17.27 | 17.08 | 17.09 | 26,758 | +0.06(+0.37%) |
Dec 26, 2013 | 17.04 | 17.04 | 17.02 | 17.03 | 11,039 | +0.01(+0.04%) |
Dec 24, 2013 | 16.99 | 17.04 | 16.99 | 17.02 | 59,570 | +0.07(+0.39%) |
Dec 23, 2013 | 16.95 | 17.00 | 16.91 | 16.96 | 26,681 | +0.09(+0.54%) |
Dec 20, 2013 | 16.83 | 16.89 | 16.83 | 16.87 | 83,587 | +0.09(+0.53%) |
Dec 19, 2013 | 16.71 | 16.78 | 16.67 | 16.78 | 116,848 | +0.03(+0.19%) |
Dec 18, 2013 | 16.66 | 16.78 | 16.61 | 16.75 | 14,674 | +0.14(+0.84%) |
Dec 17, 2013 | 16.56 | 16.61 | 16.56 | 16.61 | 16,725 | -0.08(-0.45%) |
Dec 16, 2013 | 16.63 | 16.68 | 16.63 | 16.68 | 6,364 | +0.16(+0.95%) |
Dec 13, 2013 | 16.56 | 16.56 | 16.46 | 16.52 | 53,966 | -0.03(-0.15%) |
Dec 12, 2013 | 16.59 | 16.59 | 16.51 | 16.55 | 25,423 | -0.10(-0.61%) |
Dec 11, 2013 | 16.74 | 16.74 | 16.63 | 16.65 | 12,272 | -0.15(-0.90%) |
Dec 10, 2013 | 16.82 | 16.84 | 16.75 | 16.80 | 27,194 | -0.06(-0.37%) |
Dec 09, 2013 | 16.87 | 16.90 | 16.82 | 16.87 | 16,579 | -0.01(-0.08%) |
Dec 06, 2013 | 16.82 | 16.89 | 16.81 | 16.88 | 103,749 | +0.19(+1.13%) |
Dec 05, 2013 | 16.72 | 16.75 | 16.68 | 16.69 | 53,756 | -0.04(-0.23%) |
Dec 04, 2013 | 16.69 | 16.77 | 16.68 | 16.73 | 10,908 | -0.06(-0.38%) |
Dec 03, 2013 | 17.20 | 17.20 | 16.79 | 16.79 | 39,993 | -0.18(-1.08%) |
Dec 02, 2013 | 17.05 | 17.07 | 16.97 | 16.97 | 33,267 | -0.15(-0.88%) |
Nov 29, 2013 | 17.16 | 17.16 | 17.12 | 17.12 | 8,935 | +0.12(+0.71%) |
Nov 27, 2013 | 17.05 | 17.06 | 17.00 | 17.00 | 52,718 | +0.06(+0.34%) |
Nov 26, 2013 | 16.92 | 17.03 | 16.92 | 16.95 | 16,606 | -0.07(-0.41%) |
Nov 25, 2013 | 17.05 | 17.05 | 16.96 | 17.02 | 23,733 | -0.10(-0.59%) |
Nov 22, 2013 | 17.06 | 17.12 | 17.04 | 17.12 | 51,886 | +0.05(+0.30%) |
Nov 21, 2013 | 17.01 | 17.07 | 17.01 | 17.07 | 38,719 | +0.08(+0.48%) |
Nov 20, 2013 | 17.12 | 17.12 | 16.98 | 16.99 | 25,637 | -0.09(-0.52%) |
Nov 19, 2013 | 17.17 | 17.17 | 17.05 | 17.07 | 50,536 | -0.12(-0.70%) |
Nov 18, 2013 | 17.22 | 17.29 | 17.16 | 17.19 | 21,809 | +0.03(+0.18%) |
Nov 15, 2013 | 17.09 | 17.16 | 17.09 | 17.16 | 35,644 | +0.14(+0.82%) |
Nov 14, 2013 | 16.88 | 17.02 | 16.83 | 17.02 | 27,131 | +0.24(+1.43%) |
Nov 12, 2013 | 16.76 | 16.83 | 16.76 | 16.78 | 7,367 | -0.09(-0.56%) |
Nov 11, 2013 | 16.87 | 16.90 | 16.87 | 16.88 | 8,385 | -0.06(-0.37%) |
Nov 08, 2013 | 16.90 | 16.94 | 16.85 | 16.94 | 54,459 | +0.14(+0.83%) |
Nov 07, 2013 | 17.09 | 17.09 | 16.80 | 16.80 | 48,440 | -0.33(-1.90%) |
Nov 06, 2013 | 17.11 | 17.15 | 17.07 | 17.13 | 17,990 | +0.14(+0.80%) |
Nov 05, 2013 | 16.90 | 17.05 | 16.90 | 16.99 | 54,568 | -0.16(-0.96%) |
Nov 04, 2013 | 16.95 | 17.16 | 16.95 | 17.16 | 8,119 | +0.09(+0.56%) |
Nov 01, 2013 | 17.04 | 17.09 | 17.02 | 17.06 | 34,804 | -0.09(-0.52%) |
Oct 31, 2013 | 17.11 | 17.19 | 17.08 | 17.15 | 34,611 | -0.04(-0.26%) |
Oct 30, 2013 | 17.30 | 17.30 | 17.16 | 17.19 | 70,816 | -0.08(-0.44%) |
Oct 29, 2013 | 17.28 | 17.28 | 17.22 | 17.27 | 26,307 | +0.01(+0.04%) |
Oct 28, 2013 | 17.22 | 17.26 | 17.19 | 17.26 | 35,606 | +0.01(+0.04%) |
Oct 25, 2013 | 17.24 | 17.28 | 17.23 | 17.26 | 58,342 | +0.01(+0.07%) |
Oct 24, 2013 | 17.21 | 17.26 | 17.15 | 17.24 | 75,066 | +0.08(+0.44%) |
Oct 23, 2013 | 17.14 | 17.20 | 17.10 | 17.17 | 21,467 | -0.21(-1.20%) |
Oct 22, 2013 | 17.41 | 17.41 | 17.30 | 17.38 | 26,123 | +0.16(+0.95%) |
Oct 21, 2013 | 17.19 | 17.23 | 17.08 | 17.21 | 45,810 | +0.00(+0.00%) |
Oct 18, 2013 | 17.19 | 17.21 | 17.11 | 17.21 | 21,420 | +0.11(+0.63%) |
Oct 17, 2013 | 16.98 | 17.11 | 16.98 | 17.11 | 57,653 | +0.21(+1.27%) |
Oct 16, 2013 | 16.85 | 16.90 | 16.85 | 16.89 | 64,410 | +0.20(+1.17%) |
Oct 15, 2013 | 16.82 | 16.85 | 16.69 | 16.69 | 37,819 | -0.09(-0.56%) |
Oct 14, 2013 | 16.73 | 16.85 | 16.68 | 16.79 | 40,162 | +0.10(+0.61%) |
Oct 11, 2013 | 16.68 | 16.79 | 16.62 | 16.69 | 64,401 | -0.07(-0.41%) |
Oct 10, 2013 | 17.08 | 17.08 | 16.61 | 16.76 | 56,788 | +0.31(+1.88%) |
Oct 09, 2013 | 16.33 | 16.54 | 16.28 | 16.45 | 15,426 | +0.14(+0.85%) |
Oct 08, 2013 | 16.40 | 16.40 | 16.31 | 16.31 | 33,619 | -0.16(-1.00%) |
Oct 07, 2013 | 16.47 | 16.47 | 16.47 | 16.47 | 23,376 | -0.07(-0.42%) |
Oct 04, 2013 | 17.21 | 17.21 | 16.51 | 16.54 | 68,415 | +0.01(+0.08%) |
Oct 03, 2013 | 16.49 | 16.54 | 16.49 | 16.53 | 12,991 | -0.04(-0.23%) |
Oct 02, 2013 | 16.57 | 16.63 | 16.45 | 16.57 | 55,400 | +0.01(+0.08%) |