Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.67 | 18.73 | 18.67 | 18.72 | 7,759 | +0.09(+0.50%) |
Nov 27, 2013 | 18.73 | 18.73 | 18.62 | 18.62 | 24,590 | -0.11(-0.60%) |
Nov 26, 2013 | 18.77 | 18.77 | 18.73 | 18.73 | 4,836 | -0.04(-0.20%) |
Nov 25, 2013 | 18.84 | 18.84 | 18.75 | 18.77 | 17,975 | -0.02(-0.10%) |
Nov 22, 2013 | 18.77 | 18.84 | 18.75 | 18.79 | 34,023 | +0.07(+0.40%) |
Nov 21, 2013 | 18.68 | 18.75 | 18.68 | 18.72 | 25,539 | -0.04(-0.20%) |
Nov 20, 2013 | 18.86 | 18.86 | 18.75 | 18.75 | 32,506 | -0.09(-0.49%) |
Nov 19, 2013 | 18.86 | 18.90 | 18.84 | 18.85 | 19,125 | -0.01(-0.05%) |
Nov 18, 2013 | 18.84 | 18.89 | 18.84 | 18.86 | 13,029 | +0.11(+0.60%) |
Nov 15, 2013 | 18.75 | 18.78 | 18.74 | 18.74 | 29,922 | +0.02(+0.10%) |
Nov 14, 2013 | 18.66 | 18.77 | 18.66 | 18.73 | 62,728 | +0.14(+0.75%) |
Nov 12, 2013 | 18.61 | 18.63 | 18.58 | 18.59 | 14,182 | -0.04(-0.20%) |
Nov 11, 2013 | 18.62 | 18.64 | 18.62 | 18.62 | 12,045 | -0.08(-0.45%) |
Nov 08, 2013 | 18.67 | 18.72 | 18.63 | 18.71 | 70,578 | -0.03(-0.15%) |
Nov 07, 2013 | 18.85 | 18.85 | 18.72 | 18.73 | 37,798 | -0.08(-0.45%) |
Nov 06, 2013 | 18.90 | 18.90 | 18.81 | 18.82 | 11,246 | -0.04(-0.20%) |
Nov 05, 2013 | 18.79 | 18.86 | 18.79 | 18.86 | 43,261 | -0.11(-0.59%) |
Nov 04, 2013 | 18.82 | 18.97 | 18.82 | 18.97 | 12,215 | +0.10(+0.54%) |
Nov 01, 2013 | 18.85 | 18.92 | 18.85 | 18.86 | 7,943 | -0.17(-0.88%) |
Oct 31, 2013 | 19.06 | 19.07 | 18.95 | 19.03 | 42,850 | -0.08(-0.43%) |
Oct 30, 2013 | 19.13 | 19.22 | 19.08 | 19.11 | 52,197 | -0.01(-0.06%) |
Oct 29, 2013 | 19.18 | 19.18 | 19.11 | 19.13 | 27,560 | -0.05(-0.24%) |
Oct 28, 2013 | 19.13 | 19.19 | 19.13 | 19.17 | 17,113 | -0.03(-0.15%) |
Oct 25, 2013 | 19.19 | 19.24 | 19.18 | 19.20 | 7,611 | +0.03(+0.15%) |
Oct 24, 2013 | 19.12 | 19.22 | 19.12 | 19.17 | 405,553 | +0.05(+0.24%) |
Oct 23, 2013 | 19.09 | 19.17 | 19.09 | 19.13 | 35,518 | -0.09(-0.49%) |
Oct 22, 2013 | 19.17 | 19.25 | 19.17 | 19.22 | 14,029 | +0.08(+0.40%) |
Oct 21, 2013 | 19.10 | 19.19 | 19.10 | 19.14 | 15,437 | -0.07(-0.39%) |
Oct 18, 2013 | 19.22 | 19.27 | 19.13 | 19.22 | 9,274 | +0.01(+0.05%) |
Oct 17, 2013 | 19.18 | 19.25 | 19.17 | 19.21 | 26,240 | +0.11(+0.58%) |
Oct 16, 2013 | 19.01 | 19.14 | 19.00 | 19.10 | 12,413 | +0.09(+0.49%) |
Oct 15, 2013 | 19.01 | 19.06 | 18.96 | 19.00 | 57,805 | -0.04(-0.20%) |
Oct 14, 2013 | 19.00 | 19.07 | 19.00 | 19.04 | 2,372 | +0.01(+0.05%) |
Oct 11, 2013 | 19.00 | 19.07 | 19.00 | 19.03 | 32,136 | +0.03(+0.15%) |
Oct 10, 2013 | 18.95 | 19.07 | 18.95 | 19.00 | 23,215 | +0.07(+0.34%) |
Oct 09, 2013 | 18.93 | 18.96 | 18.88 | 18.94 | 10,161 | +0.04(+0.20%) |
Oct 08, 2013 | 18.96 | 19.00 | 18.88 | 18.90 | 19,761 | -0.02(-0.10%) |
Oct 07, 2013 | 18.90 | 18.96 | 18.89 | 18.92 | 35,084 | -0.02(-0.10%) |
Oct 04, 2013 | 18.98 | 19.00 | 18.92 | 18.94 | 19,285 | -0.05(-0.24%) |
Oct 03, 2013 | 18.96 | 19.01 | 18.88 | 18.99 | 33,721 | +0.10(+0.54%) |
Oct 02, 2013 | 18.88 | 18.95 | 18.87 | 18.88 | 3,592 | +0.07(+0.35%) |
Oct 01, 2013 | 18.79 | 18.88 | 18.75 | 18.82 | 16,424 | +0.08(+0.44%) |
Sep 27, 2013 | 18.74 | 18.78 | 18.70 | 18.74 | 36,282 | -0.09(-0.49%) |
Sep 26, 2013 | 18.80 | 18.90 | 18.78 | 18.83 | 59,989 | +0.02(+0.10%) |
Sep 25, 2013 | 18.86 | 18.86 | 18.81 | 18.81 | 24,099 | -0.08(-0.40%) |
Sep 24, 2013 | 18.84 | 18.95 | 18.84 | 18.88 | 42,621 | -0.06(-0.34%) |
Sep 23, 2013 | 18.87 | 19.00 | 18.87 | 18.95 | 29,669 | -0.05(-0.24%) |
Sep 20, 2013 | 18.88 | 19.28 | 18.78 | 19.00 | 35,999 | -0.09(-0.49%) |
Sep 19, 2013 | 19.08 | 19.31 | 18.59 | 19.09 | 69,259 | +0.09(+0.49%) |
Sep 18, 2013 | 18.69 | 19.05 | 18.62 | 19.00 | 25,087 | +0.21(+1.14%) |
Sep 17, 2013 | 18.79 | 18.79 | 18.71 | 18.78 | 80,616 | +0.03(+0.15%) |
Sep 16, 2013 | 18.75 | 18.80 | 18.70 | 18.75 | 57,156 | +0.06(+0.30%) |
Sep 13, 2013 | 18.73 | 18.73 | 18.64 | 18.70 | 36,023 | +0.02(+0.10%) |
Sep 12, 2013 | 18.63 | 18.71 | 18.62 | 18.68 | 22,442 | +0.02(+0.10%) |
Sep 11, 2013 | 18.59 | 18.70 | 18.59 | 18.66 | 26,870 | +0.06(+0.30%) |
Sep 10, 2013 | 18.52 | 18.60 | 18.27 | 18.60 | 72,915 | +0.13(+0.71%) |
Sep 09, 2013 | 18.43 | 18.61 | 18.40 | 18.47 | 59,578 | +0.15(+0.81%) |
Sep 06, 2013 | 18.23 | 18.50 | 18.23 | 18.32 | 116,014 | +0.03(+0.15%) |
Sep 05, 2013 | 18.17 | 18.30 | 18.17 | 18.30 | 100,492 | +0.03(+0.15%) |
Sep 04, 2013 | 18.19 | 18.33 | 18.19 | 18.27 | 69,921 | +0.11(+0.58%) |