Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.79 | 16.75 | 16.75 | 16.75 | 35,626 | -0.02(-0.11%) |
Dec 30, 2013 | 16.67 | 16.78 | 16.67 | 16.77 | 24,783 | +0.17(+1.01%) |
Dec 27, 2013 | 16.68 | 16.72 | 16.57 | 16.60 | 38,768 | +0.03(+0.17%) |
Dec 26, 2013 | 16.72 | 16.72 | 16.57 | 16.57 | 113,111 | +0.04(+0.23%) |
Dec 24, 2013 | 16.49 | 16.61 | 16.48 | 16.53 | 16,081 | +0.15(+0.91%) |
Dec 23, 2013 | 16.40 | 16.45 | 16.36 | 16.39 | 50,361 | +0.07(+0.40%) |
Dec 20, 2013 | 16.33 | 16.63 | 16.19 | 16.32 | 46,220 | +0.07(+0.40%) |
Dec 19, 2013 | 15.90 | 16.27 | 15.90 | 16.25 | 95,277 | +0.16(+0.99%) |
Dec 18, 2013 | 16.08 | 16.10 | 15.78 | 16.10 | 118,151 | +0.02(+0.12%) |
Dec 17, 2013 | 15.87 | 16.11 | 15.76 | 16.08 | 51,065 | +0.21(+1.35%) |
Dec 16, 2013 | 15.58 | 15.86 | 15.58 | 15.86 | 39,032 | +0.27(+1.74%) |
Dec 13, 2013 | 15.59 | 15.69 | 15.52 | 15.59 | 19,802 | +0.06(+0.36%) |
Dec 12, 2013 | 15.65 | 15.65 | 15.43 | 15.53 | 50,641 | -0.11(-0.72%) |
Dec 11, 2013 | 16.06 | 16.06 | 15.60 | 15.65 | 45,223 | -0.35(-2.22%) |
Dec 10, 2013 | 15.73 | 16.11 | 15.73 | 16.00 | 33,249 | +0.12(+0.76%) |
Dec 09, 2013 | 16.09 | 16.20 | 15.82 | 15.88 | 37,633 | -0.20(-1.22%) |
Dec 06, 2013 | 16.33 | 16.44 | 16.02 | 16.08 | 0 | -0.13(-0.81%) |
Dec 05, 2013 | 16.25 | 16.36 | 16.18 | 16.21 | 0 | -0.07(-0.40%) |
Dec 04, 2013 | 16.31 | 16.41 | 16.16 | 16.27 | 0 | +0.07(+0.40%) |
Dec 03, 2013 | 16.17 | 16.28 | 16.04 | 16.21 | 0 | +0.18(+1.11%) |
Dec 02, 2013 | 16.24 | 16.24 | 15.96 | 16.03 | 0 | -0.09(-0.58%) |
Nov 29, 2013 | 16.34 | 16.34 | 16.07 | 16.12 | 0 | +0.02(+0.12%) |
Nov 27, 2013 | 15.89 | 16.10 | 15.82 | 16.10 | 0 | +0.19(+1.17%) |
Nov 26, 2013 | 15.77 | 15.95 | 15.57 | 15.92 | 0 | +0.08(+0.53%) |
Nov 25, 2013 | 16.07 | 16.10 | 15.73 | 15.83 | 0 | -0.17(-1.05%) |
Nov 22, 2013 | 16.15 | 16.15 | 15.94 | 16.00 | 0 | -0.16(-0.98%) |
Nov 21, 2013 | 16.15 | 16.16 | 15.89 | 16.16 | 0 | +0.35(+2.25%) |
Nov 20, 2013 | 15.96 | 16.55 | 15.71 | 15.81 | 0 | -0.01(-0.06%) |
Nov 19, 2013 | 16.24 | 16.27 | 15.75 | 15.81 | 0 | -0.40(-2.48%) |
Nov 18, 2013 | 16.64 | 16.64 | 16.15 | 16.22 | 0 | -0.35(-2.09%) |
Nov 15, 2013 | 16.84 | 16.84 | 16.49 | 16.56 | 0 | -0.05(-0.28%) |
Nov 14, 2013 | 16.75 | 16.80 | 16.49 | 16.61 | 0 | +0.27(+1.66%) |
Nov 12, 2013 | 16.51 | 16.51 | 16.25 | 16.34 | 0 | -0.23(-1.41%) |
Nov 11, 2013 | 16.29 | 16.57 | 16.19 | 16.57 | 0 | +0.27(+1.66%) |
Nov 08, 2013 | 15.98 | 16.31 | 15.88 | 16.30 | 0 | +0.45(+2.83%) |
Nov 07, 2013 | 16.44 | 16.51 | 15.83 | 15.85 | 0 | -0.78(-4.66%) |
Nov 06, 2013 | 16.90 | 16.90 | 16.45 | 16.63 | 0 | -0.29(-1.71%) |
Nov 05, 2013 | 17.02 | 17.02 | 16.72 | 16.92 | 0 | +0.15(+0.89%) |
Nov 04, 2013 | 16.42 | 16.79 | 16.42 | 16.77 | 0 | +0.58(+3.58%) |
Nov 01, 2013 | 16.09 | 16.31 | 16.07 | 16.19 | 0 | +0.28(+1.76%) |
Oct 31, 2013 | 15.77 | 16.02 | 15.41 | 15.91 | 0 | -0.01(-0.06%) |
Oct 30, 2013 | 16.30 | 16.30 | 15.84 | 15.92 | 0 | -0.29(-1.79%) |
Oct 29, 2013 | 15.96 | 16.21 | 15.96 | 16.21 | 0 | +0.27(+1.70%) |
Oct 28, 2013 | 16.18 | 16.18 | 15.78 | 15.94 | 0 | -0.21(-1.27%) |
Oct 25, 2013 | 16.51 | 16.51 | 16.03 | 16.14 | 0 | -0.22(-1.37%) |
Oct 24, 2013 | 16.32 | 16.44 | 16.23 | 16.37 | 0 | +0.16(+0.98%) |
Oct 23, 2013 | 16.52 | 16.52 | 16.07 | 16.21 | 0 | -0.54(-3.24%) |
Oct 22, 2013 | 16.77 | 16.86 | 16.35 | 16.75 | 0 | +0.16(+0.96%) |
Oct 21, 2013 | 16.90 | 16.92 | 16.52 | 16.59 | 0 | +0.01(+0.06%) |
Oct 18, 2013 | 16.47 | 16.63 | 16.28 | 16.58 | 164,528 | +0.31(+1.89%) |
Oct 17, 2013 | 16.37 | 16.37 | 16.20 | 16.27 | 0 | +0.02(+0.11%) |
Oct 16, 2013 | 16.06 | 16.25 | 16.03 | 16.25 | 0 | +0.26(+1.64%) |
Oct 15, 2013 | 16.16 | 16.27 | 15.93 | 15.99 | 64,967 | -0.11(-0.70%) |
Oct 14, 2013 | 15.80 | 16.17 | 15.80 | 16.10 | 0 | +0.20(+1.27%) |
Oct 11, 2013 | 15.62 | 15.96 | 15.62 | 15.90 | 0 | +0.38(+2.44%) |
Oct 10, 2013 | 15.32 | 15.67 | 15.25 | 15.52 | 0 | +0.44(+2.90%) |
Oct 09, 2013 | 15.21 | 15.33 | 14.87 | 15.09 | 0 | -0.22(-1.46%) |
Oct 08, 2013 | 15.90 | 15.90 | 15.17 | 15.31 | 0 | -0.37(-2.38%) |
Oct 07, 2013 | 15.64 | 15.86 | 15.64 | 15.68 | 0 | -0.07(-0.47%) |
Oct 04, 2013 | 15.53 | 15.80 | 15.44 | 15.76 | 0 | +0.23(+1.50%) |
Oct 03, 2013 | 15.51 | 15.63 | 15.24 | 15.53 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 15.65 | 15.65 | 15.46 | 15.53 | 0 | -0.12(-0.79%) |