Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.92 | 17.18 | 17.18 | 17.18 | 7,900 | +0.01(+0.06%) |
Dec 30, 2013 | 17.13 | 17.20 | 16.96 | 17.17 | 5,318 | +0.01(+0.06%) |
Dec 27, 2013 | 17.16 | 17.16 | 17.16 | 17.16 | 285 | +0.00(+0.00%) |
Dec 26, 2013 | 17.06 | 17.20 | 17.06 | 17.16 | 3,656 | -0.04(-0.23%) |
Dec 24, 2013 | 17.00 | 17.20 | 17.00 | 17.20 | 800 | +0.15(+0.89%) |
Dec 23, 2013 | 16.91 | 17.21 | 16.84 | 17.05 | 8,380 | +0.03(+0.17%) |
Dec 20, 2013 | 17.08 | 17.13 | 16.87 | 17.02 | 2,458 | +0.18(+1.07%) |
Dec 19, 2013 | 17.18 | 17.18 | 16.84 | 16.84 | 1,153 | -0.15(-0.88%) |
Dec 18, 2013 | 16.78 | 17.23 | 16.60 | 16.99 | 5,014 | -0.14(-0.82%) |
Dec 17, 2013 | 17.04 | 17.20 | 16.95 | 17.13 | 1,785 | +0.23(+1.36%) |
Dec 16, 2013 | 17.46 | 17.46 | 16.58 | 16.90 | 5,906 | -1.05(-5.85%) |
Dec 13, 2013 | 17.46 | 17.99 | 17.02 | 17.95 | 3,268 | +0.33(+1.87%) |
Dec 12, 2013 | 17.86 | 18.00 | 16.71 | 17.62 | 3,551 | +0.20(+1.15%) |
Dec 11, 2013 | 17.70 | 18.60 | 17.20 | 17.42 | 1,507 | -0.54(-3.01%) |
Dec 10, 2013 | 17.87 | 17.98 | 16.96 | 17.96 | 1,360 | +0.26(+1.47%) |
Dec 09, 2013 | 18.66 | 18.97 | 17.15 | 17.70 | 9,885 | -0.93(-4.99%) |
Dec 06, 2013 | 18.67 | 18.67 | 18.02 | 18.63 | 1,289 | +0.37(+2.03%) |
Dec 05, 2013 | 17.57 | 18.31 | 17.57 | 18.26 | 7,727 | -0.42(-2.25%) |
Dec 04, 2013 | 19.15 | 19.27 | 17.72 | 18.68 | 2,680 | +0.09(+0.48%) |
Dec 03, 2013 | 18.20 | 19.50 | 18.02 | 18.59 | 11,827 | +0.96(+5.45%) |
Dec 02, 2013 | 16.27 | 17.76 | 16.26 | 17.63 | 9,338 | +1.37(+8.45%) |
Nov 29, 2013 | 16.27 | 16.27 | 16.20 | 16.26 | 3,251 | +0.01(+0.04%) |
Nov 27, 2013 | 15.78 | 16.27 | 15.78 | 16.25 | 4,195 | +0.65(+4.16%) |
Nov 26, 2013 | 16.26 | 16.29 | 15.50 | 15.60 | 9,319 | -0.05(-0.32%) |
Nov 25, 2013 | 15.49 | 15.85 | 15.49 | 15.65 | 7,929 | +0.15(+0.97%) |
Nov 22, 2013 | 15.60 | 16.25 | 14.65 | 15.50 | 33,852 | -0.44(-2.78%) |
Nov 21, 2013 | 16.16 | 16.78 | 15.94 | 15.94 | 9,835 | -0.26(-1.59%) |
Nov 20, 2013 | 16.25 | 16.33 | 16.16 | 16.20 | 2,183 | -0.27(-1.64%) |
Nov 19, 2013 | 16.85 | 16.85 | 16.16 | 16.47 | 5,584 | -0.55(-3.23%) |
Nov 18, 2013 | 17.58 | 17.58 | 16.73 | 17.02 | 7,026 | -0.54(-3.08%) |
Nov 15, 2013 | 17.70 | 17.82 | 17.56 | 17.56 | 10,548 | -0.14(-0.79%) |
Nov 14, 2013 | 17.78 | 17.83 | 17.70 | 17.70 | 2,391 | -0.21(-1.17%) |
Nov 13, 2013 | 17.97 | 17.97 | 17.91 | 17.91 | 550 | -0.08(-0.45%) |
Nov 12, 2013 | 18.03 | 18.03 | 17.80 | 17.99 | 3,140 | -0.03(-0.17%) |
Nov 11, 2013 | 18.78 | 18.78 | 17.64 | 18.02 | 18,088 | -0.98(-5.16%) |
Nov 08, 2013 | 19.95 | 20.24 | 18.90 | 19.00 | 26,335 | -1.18(-5.85%) |
Nov 07, 2013 | 20.18 | 20.18 | 20.18 | 20.18 | 445 | -0.09(-0.44%) |
Nov 06, 2013 | 20.00 | 20.27 | 20.00 | 20.27 | 1,250 | +0.02(+0.10%) |
Nov 05, 2013 | 20.31 | 20.31 | 20.25 | 20.25 | 6,153 | -0.05(-0.25%) |
Nov 04, 2013 | 20.31 | 20.31 | 20.30 | 20.30 | 500 | -0.01(-0.05%) |
Oct 31, 2013 | 20.00 | 20.31 | 20.31 | 20.31 | 4,300 | +0.01(+0.05%) |
Oct 30, 2013 | 20.20 | 20.30 | 20.20 | 20.30 | 1,200 | +0.19(+0.94%) |
Oct 29, 2013 | 20.60 | 20.60 | 20.08 | 20.11 | 5,847 | -0.06(-0.30%) |
Oct 28, 2013 | 20.18 | 20.19 | 19.91 | 20.17 | 3,025 | +0.26(+1.31%) |
Oct 25, 2013 | 20.23 | 20.24 | 19.90 | 19.91 | 6,110 | -0.29(-1.44%) |
Oct 24, 2013 | 20.27 | 20.27 | 20.20 | 20.20 | 5,274 | -0.02(-0.10%) |
Oct 23, 2013 | 20.23 | 20.23 | 20.22 | 20.22 | 200 | +0.16(+0.80%) |
Oct 22, 2013 | 20.19 | 20.41 | 20.06 | 20.06 | 12,053 | -0.04(-0.20%) |
Oct 21, 2013 | 20.20 | 20.24 | 20.10 | 20.10 | 5,541 | -0.14(-0.69%) |
Oct 18, 2013 | 20.23 | 20.25 | 20.11 | 20.24 | 3,587 | +0.09(+0.45%) |
Oct 17, 2013 | 20.25 | 20.25 | 19.97 | 20.15 | 4,558 | +0.20(+1.00%) |
Oct 16, 2013 | 20.30 | 20.30 | 19.95 | 19.95 | 7,357 | +0.07(+0.35%) |
Oct 15, 2013 | 20.27 | 20.27 | 19.86 | 19.88 | 1,451 | -0.28(-1.39%) |
Oct 14, 2013 | 20.16 | 20.16 | 20.16 | 20.16 | 450 | -0.00(-0.00%) |
Oct 11, 2013 | 19.86 | 20.30 | 19.86 | 20.16 | 1,726 | -0.18(-0.90%) |
Oct 10, 2013 | 19.98 | 20.56 | 19.86 | 20.34 | 1,325 | +0.36(+1.82%) |
Oct 09, 2013 | 20.18 | 20.34 | 19.95 | 19.98 | 6,281 | -0.42(-2.06%) |
Oct 08, 2013 | 20.52 | 20.52 | 20.15 | 20.40 | 3,889 | +0.00(+0.00%) |
Oct 07, 2013 | 20.55 | 20.55 | 20.34 | 20.40 | 1,095 | +0.05(+0.25%) |
Oct 04, 2013 | 20.17 | 20.39 | 20.17 | 20.35 | 786 | +0.10(+0.49%) |
Oct 03, 2013 | 20.57 | 20.57 | 20.25 | 20.25 | 300 | +0.09(+0.45%) |
Oct 02, 2013 | 20.15 | 20.40 | 20.15 | 20.16 | 1,825 | -0.01(-0.05%) |