Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.43 | 18.51 | 18.51 | 18.51 | 50,513 | +0.18(+0.98%) |
Dec 30, 2013 | 18.48 | 18.50 | 18.29 | 18.33 | 93,641 | -0.14(-0.74%) |
Dec 27, 2013 | 18.49 | 18.49 | 18.37 | 18.47 | 49,089 | +0.10(+0.55%) |
Dec 26, 2013 | 18.25 | 18.39 | 18.25 | 18.37 | 88,876 | +0.15(+0.82%) |
Dec 24, 2013 | 18.07 | 18.24 | 18.07 | 18.22 | 33,056 | +0.09(+0.52%) |
Dec 23, 2013 | 18.30 | 18.30 | 18.10 | 18.12 | 122,589 | -0.12(-0.63%) |
Dec 20, 2013 | 18.18 | 18.24 | 18.08 | 18.24 | 32,226 | +0.12(+0.67%) |
Dec 19, 2013 | 18.13 | 18.13 | 17.99 | 18.12 | 28,604 | +0.04(+0.24%) |
Dec 18, 2013 | 17.94 | 18.07 | 17.78 | 18.07 | 25,152 | +0.29(+1.62%) |
Dec 17, 2013 | 17.95 | 17.95 | 17.74 | 17.79 | 31,081 | -0.11(-0.60%) |
Dec 16, 2013 | 17.96 | 17.96 | 17.78 | 17.89 | 48,154 | +0.16(+0.89%) |
Dec 13, 2013 | 17.74 | 17.74 | 17.64 | 17.74 | 23,766 | -0.05(-0.28%) |
Dec 12, 2013 | 17.74 | 17.83 | 17.70 | 17.79 | 24,752 | +0.09(+0.49%) |
Dec 11, 2013 | 18.03 | 18.03 | 17.68 | 17.70 | 67,758 | -0.31(-1.72%) |
Dec 10, 2013 | 18.07 | 18.07 | 17.97 | 18.01 | 38,558 | +0.00(+0.00%) |
Dec 09, 2013 | 18.08 | 18.08 | 17.98 | 18.01 | 37,040 | +0.01(+0.04%) |
Dec 06, 2013 | 18.10 | 18.11 | 18.00 | 18.00 | 27,829 | +0.02(+0.12%) |
Dec 05, 2013 | 18.04 | 18.04 | 17.92 | 17.98 | 19,289 | -0.02(-0.12%) |
Dec 04, 2013 | 18.07 | 18.08 | 17.88 | 18.00 | 28,747 | -0.06(-0.36%) |
Dec 03, 2013 | 18.02 | 18.09 | 17.94 | 18.07 | 46,294 | +0.08(+0.43%) |
Dec 02, 2013 | 18.07 | 18.12 | 17.93 | 17.99 | 22,808 | -0.03(-0.16%) |
Nov 29, 2013 | 17.98 | 18.15 | 17.97 | 18.02 | 19,215 | -0.01(-0.04%) |
Nov 27, 2013 | 18.25 | 18.25 | 17.94 | 18.02 | 50,515 | -0.14(-0.79%) |
Nov 26, 2013 | 18.28 | 18.28 | 18.12 | 18.17 | 30,772 | -0.04(-0.24%) |
Nov 25, 2013 | 18.43 | 18.43 | 18.13 | 18.21 | 69,186 | -0.15(-0.82%) |
Nov 22, 2013 | 18.38 | 18.38 | 18.23 | 18.36 | 66,047 | +0.09(+0.47%) |
Nov 21, 2013 | 18.23 | 18.29 | 18.15 | 18.27 | 60,866 | +0.16(+0.87%) |
Nov 20, 2013 | 18.23 | 18.27 | 18.07 | 18.12 | 56,876 | -0.03(-0.16%) |
Nov 19, 2013 | 18.20 | 18.22 | 18.07 | 18.15 | 49,362 | +0.00(+0.00%) |
Nov 18, 2013 | 18.43 | 18.43 | 18.11 | 18.15 | 91,292 | -0.17(-0.90%) |
Nov 15, 2013 | 18.32 | 18.32 | 18.19 | 18.31 | 68,692 | +0.13(+0.71%) |
Nov 14, 2013 | 18.17 | 18.18 | 18.07 | 18.18 | 31,670 | +0.27(+1.53%) |
Nov 12, 2013 | 18.15 | 18.15 | 17.89 | 17.91 | 30,929 | -0.19(-1.03%) |
Nov 11, 2013 | 18.18 | 18.18 | 18.04 | 18.09 | 56,510 | +0.04(+0.20%) |
Nov 08, 2013 | 17.89 | 18.06 | 17.79 | 18.06 | 48,098 | +0.29(+1.62%) |
Nov 07, 2013 | 18.15 | 18.15 | 17.75 | 17.77 | 60,721 | -0.29(-1.59%) |
Nov 06, 2013 | 18.21 | 18.21 | 18.02 | 18.06 | 23,181 | +0.05(+0.28%) |
Nov 05, 2013 | 18.11 | 18.45 | 17.99 | 18.01 | 51,455 | -0.14(-0.79%) |
Nov 04, 2013 | 18.08 | 18.15 | 17.96 | 18.15 | 67,828 | +0.25(+1.40%) |
Nov 01, 2013 | 18.13 | 18.13 | 17.71 | 17.90 | 71,828 | -0.06(-0.36%) |
Oct 31, 2013 | 18.75 | 18.75 | 17.92 | 17.97 | 44,592 | -0.04(-0.24%) |
Oct 30, 2013 | 18.15 | 18.22 | 17.90 | 18.01 | 209,007 | -0.11(-0.63%) |
Oct 29, 2013 | 18.17 | 18.17 | 18.03 | 18.12 | 50,162 | +0.13(+0.72%) |
Oct 28, 2013 | 17.98 | 18.01 | 17.91 | 17.99 | 66,060 | +0.03(+0.18%) |
Oct 25, 2013 | 17.94 | 18.02 | 17.87 | 17.96 | 30,328 | +0.05(+0.28%) |