Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.07 | 19.07 | 19.07 | 19.07 | 215,134 | +0.05(+0.29%) |
Dec 30, 2013 | 18.99 | 19.07 | 18.99 | 19.02 | 186,975 | +0.00(+0.01%) |
Dec 27, 2013 | 19.07 | 19.10 | 18.98 | 19.02 | 228,144 | +0.02(+0.09%) |
Dec 26, 2013 | 19.07 | 19.07 | 18.97 | 19.00 | 231,868 | +0.02(+0.11%) |
Dec 24, 2013 | 18.91 | 18.99 | 18.91 | 18.98 | 81,328 | +0.11(+0.56%) |
Dec 23, 2013 | 18.84 | 18.93 | 18.83 | 18.87 | 421,593 | +0.14(+0.76%) |
Dec 20, 2013 | 18.68 | 18.81 | 18.68 | 18.73 | 499,354 | +0.08(+0.44%) |
Dec 19, 2013 | 18.73 | 18.77 | 18.59 | 18.65 | 161,952 | -0.09(-0.46%) |
Dec 18, 2013 | 18.53 | 18.75 | 18.39 | 18.74 | 228,547 | +0.23(+1.27%) |
Dec 17, 2013 | 18.45 | 18.55 | 18.40 | 18.50 | 110,449 | +0.00(+0.01%) |
Dec 16, 2013 | 18.42 | 18.54 | 18.42 | 18.50 | 197,258 | +0.13(+0.69%) |
Dec 13, 2013 | 18.38 | 18.47 | 18.31 | 18.37 | 138,542 | +0.05(+0.26%) |
Dec 12, 2013 | 18.31 | 18.38 | 18.27 | 18.32 | 121,937 | +0.01(+0.03%) |
Dec 11, 2013 | 18.62 | 18.62 | 18.29 | 18.32 | 263,676 | -0.26(-1.40%) |
Dec 10, 2013 | 18.62 | 18.69 | 18.57 | 18.58 | 119,207 | -0.05(-0.25%) |
Dec 09, 2013 | 18.70 | 18.70 | 18.57 | 18.62 | 280,662 | +0.02(+0.08%) |
Dec 06, 2013 | 18.53 | 18.64 | 18.53 | 18.61 | 131,283 | +0.18(+0.97%) |
Dec 05, 2013 | 18.50 | 18.57 | 18.39 | 18.43 | 146,535 | -0.10(-0.54%) |
Dec 04, 2013 | 18.45 | 18.57 | 18.33 | 18.53 | 242,094 | +0.03(+0.14%) |
Dec 03, 2013 | 18.51 | 18.56 | 18.41 | 18.50 | 125,439 | -0.03(-0.15%) |
Dec 02, 2013 | 18.62 | 18.70 | 18.51 | 18.53 | 410,173 | -0.05(-0.29%) |
Nov 29, 2013 | 18.66 | 18.68 | 18.59 | 18.59 | 46,180 | -0.04(-0.22%) |
Nov 27, 2013 | 18.62 | 18.70 | 18.58 | 18.63 | 146,731 | +0.04(+0.21%) |
Nov 26, 2013 | 18.63 | 18.64 | 18.55 | 18.59 | 126,922 | -0.02(-0.09%) |
Nov 25, 2013 | 18.70 | 18.70 | 18.57 | 18.61 | 151,489 | -0.05(-0.25%) |
Nov 22, 2013 | 18.60 | 18.68 | 18.56 | 18.65 | 129,640 | +0.06(+0.31%) |
Nov 21, 2013 | 18.50 | 18.64 | 18.50 | 18.59 | 283,479 | +0.14(+0.74%) |
Nov 20, 2013 | 18.61 | 18.71 | 18.41 | 18.46 | 286,604 | -0.08(-0.44%) |
Nov 19, 2013 | 18.64 | 18.67 | 18.53 | 18.54 | 128,190 | -0.15(-0.82%) |
Nov 18, 2013 | 18.80 | 18.81 | 18.66 | 18.69 | 209,389 | -0.08(-0.43%) |
Nov 15, 2013 | 18.72 | 18.77 | 18.67 | 18.77 | 119,999 | +0.06(+0.33%) |
Nov 14, 2013 | 18.63 | 18.74 | 18.61 | 18.71 | 220,960 | +0.26(+1.41%) |
Nov 12, 2013 | 18.48 | 18.48 | 18.37 | 18.45 | 149,382 | -0.05(-0.27%) |
Nov 11, 2013 | 18.42 | 18.51 | 18.42 | 18.50 | 104,408 | +0.07(+0.36%) |
Nov 08, 2013 | 18.26 | 18.44 | 18.21 | 18.44 | 151,972 | +0.19(+1.04%) |
Nov 07, 2013 | 18.60 | 18.60 | 18.23 | 18.25 | 164,635 | -0.32(-1.73%) |
Nov 06, 2013 | 18.59 | 18.63 | 18.52 | 18.57 | 127,930 | +0.03(+0.16%) |
Nov 05, 2013 | 18.57 | 18.60 | 18.50 | 18.54 | 121,886 | -0.12(-0.67%) |
Nov 04, 2013 | 18.69 | 18.69 | 18.55 | 18.66 | 254,934 | +0.11(+0.59%) |
Nov 01, 2013 | 18.54 | 18.60 | 18.43 | 18.55 | 95,297 | +0.05(+0.29%) |
Oct 31, 2013 | 18.53 | 18.63 | 18.41 | 18.50 | 186,114 | -0.03(-0.18%) |
Oct 30, 2013 | 18.64 | 18.66 | 18.47 | 18.53 | 154,247 | -0.13(-0.72%) |
Oct 29, 2013 | 18.60 | 18.67 | 18.57 | 18.67 | 164,297 | +0.09(+0.49%) |
Oct 28, 2013 | 18.61 | 18.61 | 18.51 | 18.58 | 245,501 | -0.02(-0.11%) |
Oct 25, 2013 | 18.53 | 18.60 | 18.48 | 18.60 | 138,342 | +0.12(+0.66%) |
Oct 24, 2013 | 18.43 | 18.50 | 18.40 | 18.47 | 215,143 | +0.03(+0.14%) |
Oct 23, 2013 | 18.44 | 18.47 | 18.37 | 18.45 | 204,543 | -0.04(-0.21%) |
Oct 22, 2013 | 18.45 | 18.54 | 18.42 | 18.49 | 326,528 | +0.13(+0.69%) |
Oct 21, 2013 | 18.31 | 18.38 | 18.28 | 18.36 | 122,620 | +0.03(+0.15%) |
Oct 18, 2013 | 18.35 | 18.40 | 18.22 | 18.33 | 490,904 | +0.09(+0.47%) |
Oct 17, 2013 | 18.06 | 18.26 | 17.95 | 18.25 | 399,750 | +0.20(+1.11%) |
Oct 16, 2013 | 17.87 | 18.06 | 17.87 | 18.05 | 181,260 | +0.22(+1.21%) |
Oct 15, 2013 | 17.91 | 17.97 | 17.79 | 17.83 | 174,289 | -0.15(-0.82%) |
Oct 14, 2013 | 17.89 | 17.98 | 17.79 | 17.98 | 171,339 | +0.09(+0.49%) |
Oct 11, 2013 | 17.73 | 17.92 | 17.73 | 17.89 | 258,156 | +0.11(+0.62%) |
Oct 10, 2013 | 17.48 | 17.79 | 17.48 | 17.78 | 311,034 | +0.42(+2.42%) |
Oct 09, 2013 | 17.37 | 17.43 | 17.30 | 17.36 | 169,086 | +0.01(+0.03%) |
Oct 08, 2013 | 17.55 | 17.59 | 17.35 | 17.35 | 143,925 | -0.18(-1.04%) |
Oct 07, 2013 | 17.55 | 17.65 | 17.54 | 17.54 | 150,652 | -0.16(-0.90%) |
Oct 04, 2013 | 17.63 | 17.75 | 17.60 | 17.70 | 178,090 | +0.10(+0.58%) |
Oct 03, 2013 | 17.72 | 17.74 | 17.52 | 17.59 | 202,029 | -0.18(-1.00%) |
Oct 02, 2013 | 17.69 | 17.78 | 17.65 | 17.77 | 130,805 | -0.06(-0.31%) |