Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.43 | 19.46 | 19.46 | 19.46 | 9,247 | +0.06(+0.32%) |
Dec 30, 2013 | 19.41 | 19.43 | 19.39 | 19.40 | 9,190 | +0.05(+0.26%) |
Dec 27, 2013 | 19.45 | 19.45 | 19.35 | 19.35 | 22,076 | -0.06(-0.33%) |
Dec 26, 2013 | 19.48 | 19.48 | 19.42 | 19.42 | 214,542 | -0.02(-0.09%) |
Dec 24, 2013 | 19.47 | 19.47 | 19.36 | 19.43 | 31,373 | +0.13(+0.66%) |
Dec 23, 2013 | 19.23 | 19.34 | 19.23 | 19.31 | 11,694 | +0.19(+0.98%) |
Dec 20, 2013 | 18.94 | 19.14 | 18.94 | 19.12 | 22,044 | +0.27(+1.43%) |
Dec 19, 2013 | 18.82 | 18.85 | 18.82 | 18.85 | 9,961 | +0.00(+0.01%) |
Dec 18, 2013 | 18.57 | 18.85 | 18.56 | 18.85 | 11,094 | +0.19(+1.03%) |
Dec 17, 2013 | 18.61 | 18.70 | 18.61 | 18.65 | 17,002 | -0.01(-0.04%) |
Dec 16, 2013 | 18.52 | 18.68 | 18.52 | 18.66 | 65,797 | +0.15(+0.83%) |
Dec 13, 2013 | 18.52 | 18.52 | 18.49 | 18.51 | 9,278 | +0.14(+0.74%) |
Dec 12, 2013 | 18.41 | 18.41 | 18.37 | 18.37 | 10,965 | +0.00(+0.00%) |
Dec 11, 2013 | 18.72 | 18.72 | 18.37 | 18.37 | 28,575 | -0.34(-1.81%) |
Dec 10, 2013 | 18.68 | 18.71 | 18.64 | 18.71 | 121,527 | -0.23(-1.21%) |
Dec 09, 2013 | 18.93 | 18.95 | 18.79 | 18.94 | 8,506 | +0.02(+0.11%) |
Dec 06, 2013 | 18.89 | 18.97 | 18.88 | 18.92 | 12,466 | +0.16(+0.87%) |
Dec 05, 2013 | 18.70 | 18.76 | 18.69 | 18.75 | 6,569 | +0.03(+0.16%) |
Dec 04, 2013 | 18.68 | 18.83 | 18.57 | 18.72 | 13,900 | +0.02(+0.11%) |
Dec 03, 2013 | 18.78 | 18.78 | 18.70 | 18.70 | 8,999 | -0.12(-0.65%) |
Dec 02, 2013 | 19.08 | 19.08 | 18.83 | 18.83 | 17,978 | -0.31(-1.63%) |
Nov 29, 2013 | 19.10 | 19.15 | 19.10 | 19.14 | 10,207 | +0.14(+0.72%) |
Nov 27, 2013 | 19.01 | 19.01 | 18.99 | 19.00 | 10,776 | +0.08(+0.44%) |
Nov 26, 2013 | 18.91 | 18.92 | 18.90 | 18.92 | 8,074 | +0.18(+0.96%) |
Nov 25, 2013 | 18.81 | 18.90 | 18.73 | 18.74 | 8,345 | +0.01(+0.07%) |
Nov 22, 2013 | 18.68 | 18.75 | 18.68 | 18.73 | 12,609 | +0.05(+0.28%) |
Nov 21, 2013 | 18.63 | 18.69 | 18.61 | 18.67 | 11,584 | +0.32(+1.75%) |
Nov 20, 2013 | 18.47 | 18.47 | 18.34 | 18.35 | 22,506 | -0.01(-0.08%) |
Nov 19, 2013 | 18.38 | 18.41 | 18.32 | 18.36 | 29,540 | -0.10(-0.55%) |
Nov 18, 2013 | 18.65 | 18.65 | 18.47 | 18.47 | 7,970 | -0.10(-0.56%) |
Nov 15, 2013 | 18.57 | 18.57 | 18.54 | 18.57 | 3,349 | +0.04(+0.21%) |
Nov 14, 2013 | 18.51 | 18.53 | 18.49 | 18.53 | 13,378 | +0.15(+0.84%) |
Nov 12, 2013 | 18.32 | 18.39 | 18.28 | 18.38 | 8,402 | +0.01(+0.05%) |
Nov 11, 2013 | 18.37 | 18.40 | 18.36 | 18.37 | 3,048,980 | +0.33(+1.85%) |
Nov 08, 2013 | 18.04 | 18.04 | 18.03 | 18.03 | 2,634 | +0.04(+0.22%) |
Nov 07, 2013 | 18.12 | 18.12 | 17.99 | 17.99 | 1,250 | -0.38(-2.09%) |
Nov 06, 2013 | 18.38 | 18.38 | 18.38 | 18.38 | 543 | -0.04(-0.21%) |
Nov 05, 2013 | 18.38 | 18.43 | 18.36 | 18.41 | 5,847 | -0.04(-0.23%) |
Nov 04, 2013 | 18.34 | 18.46 | 18.34 | 18.46 | 1,168 | +0.24(+1.31%) |
Nov 01, 2013 | 18.22 | 18.22 | 18.22 | 18.22 | 536 | -0.24(-1.31%) |
Oct 31, 2013 | 18.46 | 18.46 | 18.46 | 18.46 | 1,787 | -0.01(-0.03%) |
Oct 30, 2013 | 18.65 | 18.65 | 18.47 | 18.47 | 6,430 | -0.11(-0.59%) |
Oct 29, 2013 | 18.70 | 18.70 | 18.57 | 18.57 | 6,111 | -0.01(-0.04%) |
Oct 28, 2013 | 18.56 | 18.58 | 18.56 | 18.58 | 761 | +0.02(+0.11%) |
Oct 25, 2013 | 18.62 | 18.62 | 18.56 | 18.56 | 2,859 | +0.05(+0.24%) |
Oct 23, 2013 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -0.05(-0.27%) |
Oct 22, 2013 | 18.63 | 18.67 | 18.57 | 18.57 | 6,669 | -0.01(-0.06%) |
Oct 21, 2013 | 18.62 | 18.62 | 18.58 | 18.58 | 6,076 | +0.11(+0.59%) |
Oct 18, 2013 | 18.48 | 18.48 | 18.47 | 18.47 | 1,679 | +0.26(+1.43%) |
Oct 17, 2013 | 18.21 | 18.21 | 18.19 | 18.21 | 1,072 | -0.01(-0.06%) |
Oct 16, 2013 | 18.07 | 18.28 | 18.07 | 18.22 | 6,076 | +0.16(+0.86%) |
Oct 15, 2013 | 18.07 | 18.07 | 18.06 | 18.06 | 857 | +0.09(+0.49%) |
Oct 11, 2013 | 17.83 | 17.98 | 17.98 | 17.98 | 714 | +0.18(+1.02%) |
Oct 10, 2013 | 17.78 | 17.79 | 17.78 | 17.79 | 1,626 | +0.39(+2.23%) |
Oct 09, 2013 | 17.46 | 17.46 | 17.41 | 17.41 | 53,899 | -0.34(-1.89%) |
Oct 08, 2013 | 17.74 | 17.74 | 17.74 | 17.74 | 4,217 | -0.11(-0.64%) |
Oct 03, 2013 | 17.78 | 17.86 | 17.86 | 17.86 | 4,289 | -0.21(-1.18%) |
Oct 02, 2013 | 18.07 | 18.07 | 18.07 | 18.07 | 35,742 | +0.00(+0.00%) |