Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.43 | 17.30 | 17.30 | 17.30 | 14,785 | -0.13(-0.73%) |
Dec 30, 2013 | 17.34 | 17.43 | 16.80 | 17.42 | 5,173 | +0.13(+0.73%) |
Dec 27, 2013 | 17.36 | 17.42 | 17.08 | 17.30 | 3,147 | +0.01(+0.05%) |
Dec 26, 2013 | 17.26 | 17.29 | 17.04 | 17.29 | 1,220 | +0.08(+0.49%) |
Dec 24, 2013 | 17.16 | 17.33 | 16.75 | 17.20 | 3,487 | -0.11(-0.63%) |
Dec 23, 2013 | 17.04 | 17.38 | 16.95 | 17.31 | 8,813 | +0.28(+1.64%) |
Dec 20, 2013 | 17.12 | 17.12 | 16.74 | 17.04 | 11,762 | -0.10(-0.59%) |
Dec 19, 2013 | 17.04 | 17.29 | 16.74 | 17.14 | 4,960 | +0.08(+0.50%) |
Dec 18, 2013 | 17.23 | 17.23 | 16.68 | 17.05 | 2,934 | +0.10(+0.60%) |
Dec 17, 2013 | 16.78 | 17.20 | 16.78 | 16.95 | 4,131 | +0.27(+1.60%) |
Dec 16, 2013 | 16.72 | 16.96 | 16.55 | 16.68 | 2,560 | +0.10(+0.60%) |
Dec 13, 2013 | 16.56 | 16.68 | 16.55 | 16.59 | 2,067 | -0.02(-0.10%) |
Dec 12, 2013 | 16.86 | 16.88 | 16.60 | 16.60 | 1,684 | +0.03(+0.20%) |
Dec 11, 2013 | 16.57 | 16.80 | 16.55 | 16.57 | 2,966 | +0.00(+0.00%) |
Dec 10, 2013 | 16.54 | 16.94 | 16.51 | 16.57 | 7,050 | -0.03(-0.20%) |
Dec 09, 2013 | 16.39 | 17.05 | 16.39 | 16.60 | 3,616 | +0.19(+1.16%) |
Dec 06, 2013 | 16.44 | 16.96 | 16.30 | 16.41 | 0 | +0.08(+0.51%) |
Dec 05, 2013 | 15.95 | 16.33 | 15.95 | 16.33 | 0 | -0.04(-0.25%) |
Dec 04, 2013 | 16.63 | 16.66 | 15.86 | 16.37 | 0 | -0.36(-2.13%) |
Dec 03, 2013 | 16.68 | 16.84 | 16.68 | 16.73 | 0 | -0.21(-1.22%) |
Dec 02, 2013 | 16.58 | 16.98 | 16.34 | 16.93 | 0 | -0.11(-0.63%) |
Nov 29, 2013 | 17.11 | 17.21 | 17.02 | 17.04 | 0 | +0.08(+0.49%) |
Nov 27, 2013 | 16.96 | 17.08 | 16.86 | 16.96 | 0 | +0.07(+0.39%) |
Nov 26, 2013 | 16.70 | 16.97 | 16.70 | 16.89 | 0 | +0.05(+0.29%) |
Nov 25, 2013 | 17.10 | 17.10 | 16.35 | 16.84 | 0 | -0.26(-1.55%) |
Nov 22, 2013 | 16.88 | 17.17 | 16.83 | 17.11 | 0 | +0.17(+1.03%) |
Nov 21, 2013 | 16.99 | 16.99 | 16.91 | 16.93 | 0 | +0.12(+0.69%) |
Nov 20, 2013 | 17.02 | 17.28 | 16.65 | 16.82 | 0 | -0.18(-1.07%) |
Nov 19, 2013 | 17.28 | 17.28 | 16.78 | 17.00 | 2,004 | +0.06(+0.34%) |
Nov 18, 2013 | 17.08 | 17.37 | 16.87 | 16.94 | 0 | -0.02(-0.15%) |
Nov 15, 2013 | 16.83 | 17.38 | 16.83 | 16.97 | 0 | +0.22(+1.28%) |
Nov 14, 2013 | 16.90 | 16.90 | 16.64 | 16.75 | 0 | -0.11(-0.64%) |
Nov 12, 2013 | 17.06 | 17.06 | 16.60 | 16.86 | 0 | -0.23(-1.36%) |
Nov 11, 2013 | 17.09 | 17.09 | 16.88 | 17.09 | 0 | +0.09(+0.54%) |
Nov 08, 2013 | 16.69 | 17.27 | 16.67 | 17.00 | 0 | +0.29(+1.73%) |
Nov 07, 2013 | 16.99 | 17.22 | 16.61 | 16.71 | 8,272 | -0.62(-3.58%) |
Nov 06, 2013 | 17.45 | 17.66 | 17.21 | 17.33 | 0 | -0.06(-0.33%) |
Nov 05, 2013 | 17.03 | 17.68 | 17.03 | 17.39 | 0 | +0.31(+1.84%) |
Nov 04, 2013 | 16.72 | 17.26 | 16.72 | 17.07 | 6,592 | +0.34(+2.03%) |
Nov 01, 2013 | 16.80 | 16.80 | 16.54 | 16.73 | 0 | -0.10(-0.59%) |
Oct 31, 2013 | 16.57 | 17.20 | 16.57 | 16.83 | 0 | +0.12(+0.69%) |
Oct 30, 2013 | 17.25 | 17.25 | 16.72 | 16.72 | 4,596 | -0.29(-1.70%) |
Oct 29, 2013 | 16.61 | 17.13 | 16.61 | 17.01 | 0 | +0.06(+0.34%) |
Oct 28, 2013 | 17.07 | 17.07 | 16.84 | 16.95 | 0 | +0.17(+1.04%) |
Oct 25, 2013 | 16.83 | 17.52 | 16.56 | 16.78 | 0 | +0.05(+0.30%) |
Oct 24, 2013 | 17.79 | 17.79 | 16.46 | 16.73 | 3,169 | -0.28(-1.65%) |
Oct 23, 2013 | 16.93 | 17.50 | 16.93 | 17.01 | 0 | +0.35(+2.09%) |
Oct 22, 2013 | 16.91 | 17.70 | 16.55 | 16.66 | 0 | -0.26(-1.52%) |
Oct 21, 2013 | 17.21 | 17.25 | 16.84 | 16.92 | 0 | -0.22(-1.26%) |
Oct 18, 2013 | 16.74 | 17.14 | 16.74 | 17.13 | 7,624 | +0.56(+3.40%) |
Oct 17, 2013 | 16.73 | 16.77 | 16.15 | 16.57 | 0 | -0.33(-1.96%) |
Oct 16, 2013 | 15.94 | 16.96 | 15.94 | 16.90 | 0 | +0.17(+1.04%) |
Oct 15, 2013 | 16.75 | 17.01 | 16.31 | 16.73 | 0 | +0.12(+0.70%) |
Oct 14, 2013 | 16.22 | 16.64 | 16.01 | 16.61 | 0 | +0.52(+3.24%) |
Oct 11, 2013 | 15.72 | 16.34 | 15.49 | 16.09 | 0 | +0.37(+2.37%) |
Oct 10, 2013 | 15.67 | 15.89 | 15.38 | 15.72 | 8,726 | +0.24(+1.55%) |
Oct 09, 2013 | 15.58 | 15.70 | 15.28 | 15.48 | 0 | +0.13(+0.86%) |
Oct 08, 2013 | 15.39 | 15.61 | 15.34 | 15.34 | 12,263 | +0.02(+0.16%) |
Oct 07, 2013 | 15.42 | 15.72 | 15.26 | 15.32 | 0 | -0.17(-1.07%) |
Oct 04, 2013 | 15.39 | 15.77 | 15.39 | 15.48 | 0 | +0.12(+0.81%) |
Oct 03, 2013 | 15.59 | 15.72 | 15.35 | 15.36 | 0 | -0.27(-1.75%) |
Oct 02, 2013 | 16.48 | 16.76 | 15.58 | 15.63 | 10,181 | -0.38(-2.38%) |