Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.99 | 19.02 | 19.02 | 19.02 | 1,612 | +0.12(+0.65%) |
Dec 30, 2013 | 19.24 | 19.24 | 18.90 | 18.90 | 93,518 | +0.00(+0.02%) |
Dec 26, 2013 | 18.90 | 18.89 | 18.89 | 18.89 | 1,465 | +0.12(+0.64%) |
Dec 24, 2013 | 18.77 | 18.77 | 18.77 | 18.77 | 15,977 | +0.01(+0.07%) |
Dec 23, 2013 | 18.76 | 18.76 | 18.76 | 18.76 | 28,238 | +0.12(+0.66%) |
Dec 20, 2013 | 18.56 | 18.64 | 18.56 | 18.64 | 28,905 | +0.31(+1.67%) |
Dec 17, 2013 | 18.22 | 18.33 | 18.33 | 18.33 | 41,922 | -0.05(-0.26%) |
Dec 16, 2013 | 18.42 | 18.42 | 18.35 | 18.38 | 28,039 | +0.21(+1.16%) |
Dec 13, 2013 | 18.53 | 18.53 | 18.15 | 18.17 | 78,171 | +0.01(+0.08%) |
Dec 12, 2013 | 18.22 | 18.22 | 18.14 | 18.15 | 94,691 | -0.25(-1.33%) |
Dec 11, 2013 | 18.49 | 18.49 | 18.36 | 18.40 | 41,321 | -0.14(-0.77%) |
Dec 10, 2013 | 18.51 | 18.56 | 18.49 | 18.54 | 77,980 | -0.01(-0.07%) |
Dec 09, 2013 | 18.56 | 18.60 | 18.47 | 18.56 | 78,274 | +0.10(+0.52%) |
Dec 06, 2013 | 18.46 | 18.46 | 18.46 | 18.46 | 732 | +0.09(+0.51%) |
Dec 04, 2013 | 18.37 | 18.37 | 18.37 | 18.37 | 293 | -0.05(-0.28%) |
Dec 03, 2013 | 18.42 | 18.42 | 18.42 | 18.42 | 6,698 | -0.25(-1.32%) |
Dec 02, 2013 | 18.76 | 18.77 | 18.67 | 18.67 | 4,913 | -0.20(-1.08%) |
Nov 29, 2013 | 18.90 | 18.90 | 18.85 | 18.87 | 1,612 | +0.12(+0.66%) |
Nov 26, 2013 | 18.76 | 18.75 | 18.75 | 18.75 | 1,905 | -0.10(-0.51%) |
Nov 22, 2013 | 18.72 | 18.84 | 18.84 | 18.84 | 12,899 | +0.16(+0.88%) |
Nov 21, 2013 | 18.68 | 18.68 | 18.68 | 18.68 | 732 | -0.01(-0.04%) |
Nov 20, 2013 | 18.70 | 18.71 | 18.69 | 18.69 | 8,523 | -0.09(-0.47%) |
Nov 19, 2013 | 18.77 | 18.77 | 18.77 | 18.77 | 1,612 | -0.16(-0.83%) |
Nov 18, 2013 | 18.91 | 18.93 | 18.90 | 18.93 | 4,089 | +0.16(+0.87%) |
Nov 15, 2013 | 18.61 | 18.78 | 18.61 | 18.77 | 4,873 | +0.26(+1.40%) |
Nov 13, 2013 | 18.35 | 18.51 | 18.51 | 18.51 | 3,224 | +0.12(+0.67%) |
Nov 12, 2013 | 18.48 | 18.48 | 18.39 | 18.39 | 732 | -0.10(-0.55%) |
Nov 11, 2013 | 18.56 | 18.56 | 18.49 | 18.49 | 732 | -0.08(-0.44%) |
Nov 08, 2013 | 18.45 | 18.57 | 18.42 | 18.57 | 10,962 | -0.01(-0.04%) |
Nov 07, 2013 | 18.58 | 18.58 | 18.58 | 18.58 | 439 | -0.20(-1.05%) |
Nov 06, 2013 | 18.79 | 18.79 | 18.74 | 18.77 | 2,638 | +0.18(+0.95%) |
Nov 05, 2013 | 18.60 | 18.60 | 18.60 | 18.60 | 1,612 | -0.14(-0.73%) |
Nov 04, 2013 | 18.71 | 18.73 | 18.71 | 18.73 | 1,531 | +0.13(+0.70%) |
Nov 01, 2013 | 18.60 | 18.60 | 18.60 | 18.60 | 732 | -0.34(-1.80%) |
Oct 30, 2013 | 18.95 | 18.95 | 18.95 | 18.95 | 3,811 | -0.15(-0.77%) |
Oct 29, 2013 | 19.14 | 19.15 | 19.09 | 19.09 | 1,304 | -0.05(-0.26%) |
Oct 28, 2013 | 18.86 | 19.80 | 18.80 | 19.14 | 18,058 | +0.20(+1.07%) |
Oct 25, 2013 | 18.90 | 19.46 | 18.90 | 18.94 | 3,517 | -0.03(-0.14%) |
Oct 24, 2013 | 18.97 | 19.00 | 18.97 | 18.97 | 3,371 | +0.09(+0.47%) |
Oct 23, 2013 | 18.88 | 18.88 | 18.88 | 18.88 | 146 | -0.24(-1.25%) |
Oct 22, 2013 | 19.12 | 19.12 | 19.12 | 19.12 | 586 | +0.18(+0.97%) |
Oct 21, 2013 | 18.84 | 18.93 | 18.84 | 18.93 | 4,881 | +0.01(+0.04%) |
Oct 18, 2013 | 18.91 | 18.92 | 18.84 | 18.92 | 1,379 | +0.10(+0.51%) |
Oct 17, 2013 | 18.73 | 18.95 | 18.64 | 18.83 | 12,166 | +0.26(+1.39%) |
Oct 16, 2013 | 18.56 | 18.60 | 18.49 | 18.57 | 20,961 | +0.15(+0.81%) |
Oct 15, 2013 | 18.49 | 18.49 | 18.39 | 18.42 | 37,524 | -0.05(-0.30%) |
Oct 14, 2013 | 18.43 | 18.53 | 18.34 | 18.47 | 11,726 | +0.10(+0.52%) |
Oct 11, 2013 | 18.30 | 18.38 | 18.30 | 18.38 | 4,543 | +0.07(+0.37%) |
Oct 10, 2013 | 18.33 | 18.37 | 18.24 | 18.31 | 12,913 | +0.29(+1.59%) |
Oct 09, 2013 | 17.97 | 18.02 | 17.97 | 18.02 | 4,397 | +0.13(+0.72%) |
Oct 08, 2013 | 17.89 | 17.89 | 17.89 | 17.89 | 5,863 | -0.05(-0.27%) |
Oct 07, 2013 | 17.94 | 17.94 | 17.94 | 17.94 | 3,364 | -0.12(-0.64%) |
Oct 03, 2013 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.05(-0.26%) |