Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.35 | 19.37 | 19.31 | 19.35 | 300,127 | +0.02(+0.08%) |
Jan 30, 2014 | 19.33 | 19.36 | 19.33 | 19.33 | 87,409 | -0.02(-0.08%) |
Jan 29, 2014 | 19.33 | 19.36 | 19.33 | 19.35 | 119,268 | +0.02(+0.08%) |
Jan 28, 2014 | 19.31 | 19.34 | 19.31 | 19.33 | 189,317 | +0.02(+0.08%) |
Jan 27, 2014 | 19.30 | 19.33 | 19.30 | 19.32 | 308,074 | -0.02(-0.12%) |
Jan 24, 2014 | 19.33 | 19.34 | 19.31 | 19.34 | 190,091 | +0.01(+0.04%) |
Jan 23, 2014 | 19.31 | 19.33 | 19.30 | 19.33 | 165,410 | +0.03(+0.16%) |
Jan 22, 2014 | 19.31 | 19.31 | 19.28 | 19.30 | 184,873 | -0.02(-0.08%) |
Jan 21, 2014 | 19.31 | 19.33 | 19.30 | 19.32 | 260,818 | -0.01(-0.04%) |
Jan 17, 2014 | 19.32 | 19.33 | 19.33 | 19.33 | 254,914 | +0.01(+0.04%) |
Jan 16, 2014 | 19.32 | 19.34 | 19.32 | 19.32 | 205,914 | -0.02(-0.08%) |
Jan 15, 2014 | 19.32 | 19.33 | 19.30 | 19.33 | 243,370 | +0.00(+0.00%) |
Jan 14, 2014 | 19.37 | 19.37 | 19.32 | 19.33 | 276,308 | -0.03(-0.16%) |
Jan 13, 2014 | 19.34 | 19.37 | 19.33 | 19.37 | 221,971 | +0.01(+0.04%) |
Jan 10, 2014 | 19.33 | 19.37 | 19.33 | 19.36 | 300,045 | +0.02(+0.12%) |
Jan 09, 2014 | 19.30 | 19.34 | 19.30 | 19.33 | 255,104 | +0.01(+0.04%) |
Jan 08, 2014 | 19.33 | 19.33 | 19.30 | 19.33 | 307,533 | -0.02(-0.12%) |
Jan 07, 2014 | 19.31 | 19.35 | 19.31 | 19.35 | 209,998 | +0.01(+0.04%) |
Jan 06, 2014 | 19.36 | 19.36 | 19.33 | 19.34 | 248,912 | +0.01(+0.04%) |
Jan 03, 2014 | 19.33 | 19.36 | 19.32 | 19.33 | 144,607 | -0.03(-0.16%) |
Jan 02, 2014 | 19.33 | 19.37 | 19.30 | 19.37 | 148,011 | +0.04(+0.20%) |
Dec 31, 2013 | 19.33 | 19.33 | 19.33 | 19.33 | 731,219 | +0.01(+0.04%) |
Dec 30, 2013 | 19.31 | 19.33 | 19.30 | 19.32 | 887,021 | +0.00(+0.00%) |
Dec 27, 2013 | 19.30 | 19.33 | 19.30 | 19.32 | 244,199 | +0.02(+0.11%) |
Dec 26, 2013 | 19.28 | 19.31 | 19.28 | 19.30 | 400,174 | +0.00(+0.00%) |
Dec 24, 2013 | 19.30 | 19.32 | 19.30 | 19.30 | 329,866 | -0.02(-0.08%) |
Dec 23, 2013 | 19.30 | 19.35 | 19.26 | 19.31 | 408,000 | +0.00(+0.00%) |
Dec 20, 2013 | 19.33 | 19.33 | 19.29 | 19.31 | 338,573 | +0.01(+0.04%) |
Dec 19, 2013 | 19.32 | 19.35 | 19.30 | 19.30 | 374,332 | -0.04(-0.20%) |
Dec 18, 2013 | 19.32 | 19.37 | 19.30 | 19.34 | 226,638 | +0.00(+0.00%) |
Dec 17, 2013 | 19.33 | 19.34 | 19.30 | 19.34 | 417,175 | +0.02(+0.12%) |
Dec 16, 2013 | 19.31 | 19.33 | 19.31 | 19.32 | 348,750 | +0.02(+0.08%) |
Dec 13, 2013 | 19.32 | 19.33 | 19.30 | 19.30 | 299,784 | -0.01(-0.04%) |
Dec 12, 2013 | 19.32 | 19.32 | 19.29 | 19.31 | 160,640 | -0.00(-0.00%) |
Dec 11, 2013 | 19.31 | 19.33 | 19.30 | 19.31 | 180,321 | -0.02(-0.12%) |
Dec 10, 2013 | 19.33 | 19.33 | 19.31 | 19.33 | 393,761 | +0.03(+0.16%) |
Dec 09, 2013 | 19.31 | 19.33 | 19.29 | 19.30 | 367,898 | -0.01(-0.04%) |
Dec 06, 2013 | 19.33 | 19.34 | 19.30 | 19.31 | 245,210 | -0.02(-0.12%) |
Dec 05, 2013 | 19.33 | 19.34 | 19.31 | 19.33 | 1,136,679 | +0.02(+0.08%) |
Dec 04, 2013 | 19.31 | 19.36 | 19.31 | 19.32 | 147,143 | -0.02(-0.12%) |
Dec 03, 2013 | 19.33 | 19.36 | 19.32 | 19.34 | 263,476 | -0.01(-0.04%) |
Dec 02, 2013 | 19.35 | 19.35 | 19.31 | 19.35 | 411,344 | -0.02(-0.08%) |
Nov 29, 2013 | 19.36 | 19.37 | 19.31 | 19.37 | 251,760 | -0.02(-0.08%) |
Nov 27, 2013 | 19.36 | 19.38 | 19.35 | 19.38 | 276,371 | +0.02(+0.08%) |
Nov 26, 2013 | 19.37 | 19.39 | 19.36 | 19.37 | 200,460 | -0.02(-0.08%) |
Nov 25, 2013 | 19.39 | 19.39 | 19.37 | 19.38 | 138,789 | -0.02(-0.08%) |
Nov 22, 2013 | 19.39 | 19.40 | 19.37 | 19.40 | 115,629 | +0.02(+0.08%) |
Nov 21, 2013 | 19.37 | 19.39 | 19.34 | 19.38 | 238,999 | +0.01(+0.04%) |
Nov 20, 2013 | 19.37 | 19.39 | 19.37 | 19.37 | 139,720 | -0.01(-0.04%) |
Nov 19, 2013 | 19.37 | 19.40 | 19.36 | 19.38 | 219,364 | -0.01(-0.04%) |
Nov 18, 2013 | 19.40 | 19.41 | 19.38 | 19.39 | 132,030 | -0.01(-0.08%) |
Nov 15, 2013 | 19.39 | 19.40 | 19.38 | 19.40 | 146,068 | +0.01(+0.08%) |
Nov 14, 2013 | 19.37 | 19.40 | 19.37 | 19.39 | 113,780 | +0.05(+0.24%) |
Nov 12, 2013 | 19.33 | 19.37 | 19.33 | 19.34 | 133,859 | -0.02(-0.12%) |
Nov 11, 2013 | 19.38 | 19.38 | 19.33 | 19.37 | 71,842 | +0.01(+0.04%) |
Nov 08, 2013 | 19.34 | 19.36 | 19.33 | 19.36 | 98,111 | +0.02(+0.08%) |
Nov 07, 2013 | 19.36 | 19.39 | 19.34 | 19.34 | 91,690 | -0.04(-0.20%) |
Nov 06, 2013 | 19.34 | 19.39 | 19.34 | 19.38 | 199,643 | +0.04(+0.20%) |
Nov 05, 2013 | 19.34 | 19.35 | 19.31 | 19.34 | 192,851 | +0.00(+0.00%) |
Nov 04, 2013 | 19.32 | 19.34 | 19.32 | 19.34 | 322,525 | +0.02(+0.12%) |