Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.91 | 18.96 | 18.96 | 18.96 | 572,900 | +0.04(+0.21%) |
Dec 30, 2013 | 18.93 | 19.03 | 18.88 | 18.92 | 326,952 | -0.01(-0.07%) |
Dec 27, 2013 | 18.95 | 18.96 | 18.79 | 18.93 | 190,081 | +0.05(+0.25%) |
Dec 26, 2013 | 18.95 | 18.99 | 18.86 | 18.89 | 373,450 | -0.04(-0.21%) |
Dec 24, 2013 | 18.84 | 18.99 | 18.84 | 18.93 | 169,039 | +0.07(+0.39%) |
Dec 23, 2013 | 19.12 | 19.13 | 18.84 | 18.85 | 441,338 | -0.21(-1.09%) |
Dec 20, 2013 | 18.82 | 19.09 | 18.74 | 19.06 | 1,601,218 | +0.34(+1.83%) |
Dec 19, 2013 | 18.84 | 18.85 | 18.58 | 18.72 | 548,903 | -0.13(-0.71%) |
Dec 18, 2013 | 18.58 | 18.86 | 18.41 | 18.85 | 454,200 | +0.26(+1.41%) |
Dec 17, 2013 | 18.53 | 18.64 | 18.44 | 18.59 | 428,675 | +0.04(+0.22%) |
Dec 16, 2013 | 18.55 | 18.62 | 18.40 | 18.55 | 657,154 | +0.22(+1.17%) |
Dec 13, 2013 | 18.35 | 18.43 | 18.24 | 18.33 | 470,648 | +0.03(+0.18%) |
Dec 12, 2013 | 18.04 | 18.33 | 18.03 | 18.30 | 452,200 | +0.22(+1.19%) |
Dec 11, 2013 | 18.29 | 18.29 | 18.01 | 18.08 | 456,390 | -0.18(-0.99%) |
Dec 10, 2013 | 18.41 | 18.50 | 18.18 | 18.27 | 350,271 | -0.19(-1.02%) |
Dec 09, 2013 | 18.61 | 18.62 | 18.27 | 18.45 | 574,642 | -0.11(-0.62%) |
Dec 06, 2013 | 18.35 | 18.58 | 18.29 | 18.57 | 433,968 | +0.35(+1.92%) |
Dec 05, 2013 | 18.24 | 18.30 | 18.09 | 18.22 | 246,241 | +0.00(+0.00%) |
Dec 04, 2013 | 18.08 | 18.29 | 18.01 | 18.22 | 249,954 | +0.06(+0.33%) |
Dec 03, 2013 | 18.14 | 18.27 | 18.04 | 18.16 | 525,586 | +0.01(+0.04%) |
Dec 02, 2013 | 18.36 | 18.36 | 18.10 | 18.15 | 485,635 | -0.17(-0.95%) |
Nov 29, 2013 | 18.35 | 18.45 | 18.27 | 18.33 | 248,512 | +0.03(+0.18%) |
Nov 27, 2013 | 18.31 | 18.33 | 18.20 | 18.29 | 376,242 | +0.01(+0.07%) |
Nov 26, 2013 | 18.32 | 18.45 | 18.16 | 18.28 | 582,030 | -0.01(-0.07%) |
Nov 25, 2013 | 18.51 | 18.51 | 18.23 | 18.29 | 531,303 | -0.15(-0.80%) |
Nov 22, 2013 | 18.57 | 18.62 | 18.37 | 18.44 | 580,388 | -0.13(-0.69%) |
Nov 21, 2013 | 18.52 | 18.60 | 18.45 | 18.57 | 285,222 | +0.12(+0.66%) |
Nov 20, 2013 | 18.61 | 18.62 | 18.41 | 18.45 | 277,417 | -0.08(-0.44%) |
Nov 19, 2013 | 18.51 | 18.64 | 18.43 | 18.53 | 609,829 | +0.07(+0.38%) |
Nov 18, 2013 | 18.57 | 18.57 | 18.36 | 18.46 | 533,583 | +0.01(+0.04%) |
Nov 15, 2013 | 18.52 | 18.62 | 18.30 | 18.45 | 638,156 | -0.06(-0.32%) |
Nov 14, 2013 | 18.57 | 18.67 | 18.46 | 18.51 | 559,082 | -0.01(-0.04%) |
Nov 13, 2013 | 18.32 | 18.54 | 18.21 | 18.52 | 524,012 | +0.09(+0.51%) |
Nov 12, 2013 | 18.48 | 18.53 | 18.34 | 18.42 | 712,445 | -0.03(-0.18%) |
Nov 11, 2013 | 18.49 | 18.58 | 18.27 | 18.46 | 576,241 | -0.06(-0.32%) |
Nov 08, 2013 | 18.55 | 18.61 | 18.26 | 18.52 | 543,447 | -0.04(-0.22%) |
Nov 07, 2013 | 18.75 | 18.80 | 18.52 | 18.56 | 475,987 | -0.18(-0.96%) |
Nov 06, 2013 | 18.62 | 18.80 | 18.52 | 18.74 | 340,951 | +0.21(+1.15%) |
Nov 05, 2013 | 18.70 | 18.78 | 18.48 | 18.52 | 442,426 | -0.21(-1.14%) |
Nov 04, 2013 | 18.61 | 18.76 | 18.45 | 18.74 | 415,818 | +0.19(+1.00%) |
Nov 01, 2013 | 18.44 | 18.60 | 18.32 | 18.55 | 488,850 | +0.07(+0.36%) |
Oct 31, 2013 | 18.54 | 18.59 | 18.26 | 18.48 | 375,758 | -0.07(-0.36%) |
Oct 30, 2013 | 18.69 | 18.80 | 18.55 | 18.55 | 284,017 | -0.10(-0.54%) |
Oct 29, 2013 | 18.65 | 18.72 | 18.53 | 18.65 | 305,045 | +0.03(+0.18%) |
Oct 28, 2013 | 18.62 | 18.72 | 18.54 | 18.62 | 225,024 | -0.01(-0.04%) |
Oct 25, 2013 | 18.43 | 18.62 | 18.23 | 18.62 | 213,472 | +0.21(+1.12%) |
Oct 24, 2013 | 18.52 | 18.52 | 18.29 | 18.42 | 271,878 | -0.05(-0.29%) |
Oct 23, 2013 | 18.38 | 18.62 | 18.33 | 18.47 | 425,858 | +0.05(+0.29%) |
Oct 22, 2013 | 18.19 | 18.45 | 18.14 | 18.42 | 367,595 | +0.24(+1.32%) |
Oct 21, 2013 | 18.27 | 18.28 | 18.06 | 18.18 | 323,376 | -0.07(-0.36%) |
Oct 18, 2013 | 18.19 | 18.31 | 18.10 | 18.25 | 428,776 | +0.17(+0.92%) |
Oct 17, 2013 | 17.69 | 18.08 | 17.60 | 18.08 | 401,856 | +0.35(+1.95%) |
Oct 16, 2013 | 17.69 | 17.75 | 17.61 | 17.73 | 267,943 | +0.11(+0.60%) |
Oct 15, 2013 | 17.84 | 17.85 | 17.57 | 17.63 | 397,532 | -0.30(-1.67%) |
Oct 14, 2013 | 17.85 | 17.95 | 17.64 | 17.93 | 430,172 | -0.02(-0.11%) |
Oct 11, 2013 | 17.67 | 17.95 | 17.59 | 17.95 | 296,569 | +0.23(+1.31%) |
Oct 10, 2013 | 17.53 | 17.78 | 17.36 | 17.71 | 309,262 | +0.38(+2.19%) |
Oct 09, 2013 | 17.29 | 17.56 | 17.27 | 17.33 | 443,027 | +0.06(+0.35%) |
Oct 08, 2013 | 17.26 | 17.48 | 17.21 | 17.27 | 271,096 | +0.01(+0.08%) |
Oct 07, 2013 | 17.27 | 17.43 | 17.24 | 17.26 | 249,262 | -0.13(-0.73%) |
Oct 04, 2013 | 17.33 | 17.46 | 17.32 | 17.39 | 192,140 | +0.05(+0.27%) |
Oct 03, 2013 | 17.56 | 17.64 | 17.24 | 17.34 | 358,427 | -0.30(-1.70%) |
Oct 02, 2013 | 17.73 | 17.81 | 17.56 | 17.64 | 515,006 | -0.17(-0.93%) |