Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.87 | 19.91 | 19.91 | 19.91 | 61,300 | +0.03(+0.16%) |
Dec 30, 2013 | 19.84 | 19.88 | 19.83 | 19.88 | 19,216 | +0.03(+0.14%) |
Dec 27, 2013 | 19.88 | 19.88 | 19.83 | 19.85 | 19,593 | +0.03(+0.15%) |
Dec 26, 2013 | 19.75 | 19.83 | 19.75 | 19.82 | 26,383 | +0.11(+0.56%) |
Dec 24, 2013 | 19.62 | 19.73 | 19.62 | 19.71 | 39,801 | +0.09(+0.43%) |
Dec 23, 2013 | 19.67 | 19.67 | 19.61 | 19.62 | 36,230 | +0.05(+0.28%) |
Dec 20, 2013 | 19.50 | 19.66 | 19.50 | 19.57 | 277,548 | -0.07(-0.36%) |
Dec 19, 2013 | 19.57 | 19.65 | 19.53 | 19.64 | 75,506 | -0.02(-0.10%) |
Dec 18, 2013 | 19.32 | 19.66 | 19.29 | 19.66 | 91,711 | +0.35(+1.81%) |
Dec 17, 2013 | 19.41 | 19.41 | 19.28 | 19.31 | 60,679 | -0.09(-0.46%) |
Dec 16, 2013 | 19.32 | 19.45 | 19.32 | 19.40 | 61,330 | +0.11(+0.57%) |
Dec 13, 2013 | 19.28 | 19.32 | 19.24 | 19.29 | 114,228 | -0.01(-0.05%) |
Dec 12, 2013 | 19.40 | 19.40 | 19.25 | 19.30 | 19,069 | -0.11(-0.57%) |
Dec 11, 2013 | 19.60 | 19.60 | 19.39 | 19.41 | 32,778 | -0.18(-0.92%) |
Dec 10, 2013 | 19.63 | 19.64 | 19.57 | 19.59 | 32,089 | -0.09(-0.46%) |
Dec 09, 2013 | 19.67 | 19.71 | 19.64 | 19.68 | 21,663 | +0.01(+0.05%) |
Dec 06, 2013 | 19.56 | 19.67 | 19.53 | 19.67 | 32,576 | +0.27(+1.39%) |
Dec 05, 2013 | 19.46 | 19.49 | 19.39 | 19.40 | 34,337 | -0.14(-0.72%) |
Dec 04, 2013 | 19.51 | 19.61 | 19.41 | 19.54 | 42,347 | -0.04(-0.20%) |
Dec 03, 2013 | 19.58 | 19.61 | 19.50 | 19.58 | 26,872 | -0.03(-0.15%) |
Dec 02, 2013 | 19.69 | 19.72 | 19.60 | 19.61 | 53,119 | -0.11(-0.56%) |
Nov 29, 2013 | 19.81 | 19.82 | 19.71 | 19.72 | 15,448 | -0.06(-0.29%) |
Nov 27, 2013 | 19.78 | 19.79 | 19.73 | 19.78 | 19,799 | +0.01(+0.04%) |
Nov 26, 2013 | 19.77 | 19.82 | 19.77 | 19.77 | 38,583 | -0.02(-0.10%) |
Nov 25, 2013 | 19.83 | 19.87 | 19.77 | 19.79 | 23,659 | -0.01(-0.05%) |
Nov 22, 2013 | 19.72 | 19.82 | 19.72 | 19.80 | 40,572 | +0.04(+0.20%) |
Nov 21, 2013 | 19.69 | 19.76 | 19.69 | 19.76 | 72,812 | +0.10(+0.51%) |
Nov 20, 2013 | 19.71 | 19.76 | 19.59 | 19.66 | 21,258 | -0.08(-0.41%) |
Nov 19, 2013 | 19.70 | 19.79 | 19.68 | 19.74 | 63,619 | +0.00(+0.00%) |
Nov 18, 2013 | 19.77 | 19.80 | 19.70 | 19.74 | 32,131 | -0.03(-0.15%) |
Nov 15, 2013 | 19.70 | 19.77 | 19.68 | 19.77 | 33,536 | +0.06(+0.30%) |
Nov 14, 2013 | 19.57 | 19.73 | 19.57 | 19.71 | 33,245 | +0.21(+1.09%) |
Nov 12, 2013 | 19.52 | 19.53 | 19.44 | 19.50 | 12,773 | -0.01(-0.07%) |
Nov 11, 2013 | 19.48 | 19.55 | 19.48 | 19.51 | 15,646 | +0.03(+0.15%) |
Nov 08, 2013 | 19.36 | 19.48 | 19.30 | 19.48 | 38,323 | +0.10(+0.52%) |
Nov 07, 2013 | 19.59 | 19.61 | 19.37 | 19.38 | 26,716 | -0.20(-1.02%) |
Nov 06, 2013 | 19.48 | 19.59 | 19.47 | 19.58 | 30,182 | +0.16(+0.82%) |
Nov 05, 2013 | 19.39 | 19.47 | 19.36 | 19.42 | 26,576 | -0.06(-0.31%) |
Nov 04, 2013 | 19.43 | 19.48 | 19.39 | 19.48 | 14,471 | +0.07(+0.36%) |
Nov 01, 2013 | 19.39 | 19.42 | 19.32 | 19.41 | 29,661 | +0.03(+0.15%) |
Oct 31, 2013 | 19.37 | 19.48 | 19.31 | 19.38 | 20,563 | -0.02(-0.10%) |
Oct 30, 2013 | 19.51 | 19.51 | 19.34 | 19.40 | 27,622 | -0.10(-0.51%) |
Oct 29, 2013 | 19.36 | 19.50 | 19.36 | 19.50 | 31,361 | +0.16(+0.83%) |
Oct 28, 2013 | 19.32 | 19.39 | 19.32 | 19.34 | 29,208 | +0.06(+0.31%) |
Oct 25, 2013 | 19.23 | 19.28 | 19.22 | 19.28 | 44,093 | +0.05(+0.26%) |
Oct 24, 2013 | 19.18 | 19.26 | 19.18 | 19.23 | 117,881 | +0.03(+0.16%) |
Oct 23, 2013 | 19.19 | 19.21 | 19.13 | 19.20 | 26,307 | -0.04(-0.21%) |
Oct 22, 2013 | 19.09 | 19.26 | 19.09 | 19.24 | 66,687 | +0.20(+1.05%) |
Oct 21, 2013 | 19.09 | 19.09 | 19.01 | 19.04 | 61,585 | -0.03(-0.16%) |
Oct 18, 2013 | 19.06 | 19.07 | 19.01 | 19.07 | 43,570 | +0.04(+0.21%) |
Oct 17, 2013 | 18.80 | 19.03 | 18.80 | 19.03 | 39,459 | +0.11(+0.58%) |
Oct 16, 2013 | 18.74 | 18.93 | 18.74 | 18.92 | 28,556 | +0.23(+1.23%) |
Oct 15, 2013 | 18.79 | 18.82 | 18.69 | 18.69 | 38,177 | -0.16(-0.85%) |
Oct 14, 2013 | 18.67 | 18.85 | 18.67 | 18.85 | 31,000 | +0.06(+0.32%) |
Oct 11, 2013 | 18.67 | 18.79 | 18.65 | 18.79 | 32,467 | +0.13(+0.70%) |
Oct 10, 2013 | 18.45 | 18.66 | 18.45 | 18.66 | 79,163 | +0.33(+1.80%) |
Oct 09, 2013 | 18.28 | 18.38 | 18.26 | 18.33 | 73,330 | +0.05(+0.27%) |
Oct 08, 2013 | 18.40 | 18.43 | 18.28 | 18.28 | 70,098 | -0.14(-0.76%) |
Oct 07, 2013 | 18.38 | 18.49 | 18.35 | 18.42 | 30,150 | -0.10(-0.54%) |
Oct 04, 2013 | 18.46 | 18.54 | 18.45 | 18.52 | 28,085 | +0.06(+0.33%) |
Oct 03, 2013 | 18.56 | 18.56 | 18.38 | 18.46 | 28,631 | -0.12(-0.65%) |
Oct 02, 2013 | 18.56 | 18.59 | 18.47 | 18.58 | 41,213 | -0.07(-0.38%) |