Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.41 | 16.37 | 16.37 | 16.37 | 26,101 | -0.02(-0.15%) |
Dec 30, 2013 | 16.25 | 16.41 | 16.17 | 16.40 | 41,388 | +0.06(+0.34%) |
Dec 27, 2013 | 16.41 | 16.41 | 16.22 | 16.34 | 21,005 | +0.00(+0.00%) |
Dec 26, 2013 | 16.25 | 16.39 | 16.14 | 16.34 | 22,444 | +0.10(+0.59%) |
Dec 24, 2013 | 16.22 | 16.36 | 16.21 | 16.25 | 11,153 | -0.01(-0.05%) |
Dec 23, 2013 | 16.13 | 16.27 | 16.09 | 16.25 | 48,061 | +0.18(+1.10%) |
Dec 20, 2013 | 16.34 | 16.41 | 16.02 | 16.08 | 61,914 | -0.21(-1.28%) |
Dec 19, 2013 | 16.41 | 16.41 | 16.19 | 16.29 | 29,879 | -0.13(-0.78%) |
Dec 18, 2013 | 16.39 | 16.42 | 16.29 | 16.41 | 37,159 | +0.08(+0.49%) |
Dec 17, 2013 | 16.21 | 16.38 | 16.13 | 16.33 | 32,152 | +0.09(+0.54%) |
Dec 16, 2013 | 16.03 | 16.29 | 16.03 | 16.25 | 46,726 | +0.26(+1.60%) |
Dec 13, 2013 | 15.93 | 16.11 | 15.93 | 15.99 | 10,595 | +0.05(+0.30%) |
Dec 12, 2013 | 16.01 | 16.01 | 15.81 | 15.94 | 48,791 | -0.02(-0.10%) |
Dec 11, 2013 | 16.01 | 16.01 | 15.82 | 15.96 | 38,924 | -0.06(-0.35%) |
Dec 10, 2013 | 16.05 | 16.09 | 15.96 | 16.01 | 46,533 | -0.02(-0.10%) |
Dec 09, 2013 | 16.01 | 16.11 | 15.93 | 16.03 | 20,530 | +0.00(+0.00%) |
Dec 06, 2013 | 15.97 | 16.13 | 15.93 | 16.03 | 24,171 | +0.19(+1.21%) |
Dec 05, 2013 | 15.87 | 16.01 | 15.66 | 15.84 | 23,387 | +0.01(+0.05%) |
Dec 04, 2013 | 16.19 | 16.21 | 15.51 | 15.83 | 32,686 | -0.33(-2.03%) |
Dec 03, 2013 | 16.21 | 16.21 | 16.13 | 16.16 | 40,471 | -0.02(-0.15%) |
Dec 02, 2013 | 16.20 | 16.21 | 16.12 | 16.18 | 96,314 | -0.02(-0.10%) |
Nov 29, 2013 | 16.21 | 16.21 | 16.17 | 16.20 | 20,698 | -0.01(-0.05%) |
Nov 27, 2013 | 16.17 | 16.23 | 16.13 | 16.21 | 29,169 | +0.01(+0.05%) |
Nov 26, 2013 | 16.03 | 16.21 | 15.93 | 16.20 | 126,641 | +0.26(+1.66%) |
Nov 25, 2013 | 15.95 | 16.01 | 15.87 | 15.93 | 25,659 | -0.03(-0.20%) |
Nov 22, 2013 | 15.78 | 16.01 | 15.78 | 15.97 | 23,838 | +0.14(+0.91%) |
Nov 21, 2013 | 15.45 | 16.01 | 15.45 | 15.82 | 26,490 | +0.37(+2.38%) |
Nov 20, 2013 | 15.10 | 15.49 | 15.05 | 15.45 | 45,476 | +0.38(+2.50%) |
Nov 19, 2013 | 15.17 | 15.32 | 15.04 | 15.08 | 22,312 | -0.13(-0.84%) |
Nov 18, 2013 | 15.28 | 15.29 | 15.05 | 15.21 | 20,791 | -0.09(-0.58%) |
Nov 15, 2013 | 15.16 | 15.33 | 15.16 | 15.29 | 17,978 | +0.08(+0.53%) |
Nov 14, 2013 | 15.21 | 15.29 | 15.10 | 15.21 | 16,917 | +0.02(+0.11%) |
Nov 13, 2013 | 15.27 | 15.32 | 15.17 | 15.20 | 10,967 | -0.07(-0.47%) |
Nov 12, 2013 | 15.30 | 15.33 | 15.03 | 15.27 | 14,791 | -0.03(-0.21%) |
Nov 11, 2013 | 15.37 | 15.41 | 15.29 | 15.30 | 7,725 | -0.10(-0.62%) |
Nov 08, 2013 | 15.13 | 15.43 | 15.05 | 15.40 | 34,859 | +0.18(+1.21%) |
Nov 07, 2013 | 15.36 | 15.36 | 15.01 | 15.21 | 26,739 | -0.02(-0.16%) |
Nov 06, 2013 | 15.29 | 15.37 | 15.04 | 15.24 | 8,344 | +0.08(+0.53%) |
Nov 05, 2013 | 14.93 | 15.21 | 14.90 | 15.16 | 27,763 | +0.11(+0.75%) |
Nov 04, 2013 | 15.02 | 15.33 | 14.95 | 15.05 | 41,722 | -0.02(-0.16%) |
Nov 01, 2013 | 15.51 | 15.60 | 14.93 | 15.07 | 67,047 | -0.42(-2.74%) |
Oct 31, 2013 | 15.46 | 15.53 | 14.71 | 15.49 | 41,710 | -0.02(-0.10%) |
Oct 30, 2013 | 15.99 | 15.99 | 15.51 | 15.51 | 29,620 | -0.42(-2.66%) |
Oct 29, 2013 | 15.92 | 16.01 | 15.62 | 15.93 | 27,164 | +0.07(+0.45%) |
Oct 28, 2013 | 15.85 | 15.93 | 15.81 | 15.86 | 60,594 | +0.01(+0.05%) |
Oct 25, 2013 | 15.61 | 15.87 | 15.52 | 15.85 | 74,712 | +0.26(+1.69%) |
Oct 24, 2013 | 15.57 | 15.60 | 15.43 | 15.59 | 20,408 | +0.00(+0.00%) |
Oct 23, 2013 | 15.53 | 15.60 | 15.49 | 15.59 | 18,247 | +0.02(+0.10%) |
Oct 22, 2013 | 15.54 | 15.60 | 15.45 | 15.57 | 35,916 | +0.06(+0.36%) |
Oct 21, 2013 | 15.57 | 15.60 | 15.50 | 15.52 | 13,093 | -0.07(-0.46%) |
Oct 18, 2013 | 15.24 | 15.60 | 15.24 | 15.59 | 38,255 | +0.32(+2.10%) |
Oct 17, 2013 | 15.07 | 15.29 | 15.07 | 15.27 | 31,453 | +0.09(+0.58%) |
Oct 16, 2013 | 15.21 | 15.25 | 15.13 | 15.18 | 24,806 | -0.02(-0.16%) |
Oct 15, 2013 | 15.22 | 15.23 | 15.13 | 15.21 | 27,371 | +0.02(+0.11%) |
Oct 14, 2013 | 14.91 | 15.20 | 14.91 | 15.19 | 16,913 | +0.26(+1.77%) |
Oct 11, 2013 | 14.80 | 14.96 | 14.75 | 14.93 | 53,503 | +0.13(+0.87%) |
Oct 10, 2013 | 14.57 | 14.81 | 14.56 | 14.80 | 16,982 | +0.41(+2.84%) |
Oct 09, 2013 | 14.28 | 14.56 | 14.24 | 14.39 | 32,234 | +0.13(+0.90%) |
Oct 08, 2013 | 14.38 | 14.51 | 14.26 | 14.26 | 15,358 | -0.14(-0.95%) |
Oct 07, 2013 | 14.37 | 14.80 | 14.29 | 14.40 | 24,612 | -0.07(-0.50%) |
Oct 04, 2013 | 14.41 | 14.67 | 14.38 | 14.47 | 25,543 | +0.00(+0.00%) |
Oct 03, 2013 | 14.60 | 14.60 | 14.28 | 14.47 | 33,827 | -0.20(-1.36%) |
Oct 02, 2013 | 14.93 | 15.08 | 14.61 | 14.67 | 33,503 | -0.42(-2.76%) |