Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.00 | 18.98 | 18.98 | 18.98 | 244,493 | +0.06(+0.29%) |
Dec 30, 2013 | 18.92 | 18.92 | 18.86 | 18.92 | 104,974 | +0.02(+0.11%) |
Dec 27, 2013 | 18.89 | 19.18 | 18.82 | 18.90 | 59,422 | +0.11(+0.59%) |
Dec 26, 2013 | 18.76 | 18.86 | 18.73 | 18.79 | 72,851 | +0.11(+0.59%) |
Dec 24, 2013 | 18.60 | 18.69 | 18.60 | 18.68 | 24,852 | +0.06(+0.34%) |
Dec 23, 2013 | 18.68 | 18.68 | 18.56 | 18.62 | 768,356 | +0.12(+0.67%) |
Dec 20, 2013 | 18.51 | 18.52 | 18.45 | 18.49 | 493,190 | +0.09(+0.49%) |
Dec 19, 2013 | 18.30 | 18.40 | 18.30 | 18.40 | 50,634 | -0.01(-0.04%) |
Dec 18, 2013 | 18.20 | 18.45 | 18.09 | 18.41 | 43,495 | +0.42(+2.35%) |
Dec 17, 2013 | 18.06 | 18.07 | 17.98 | 17.99 | 92,133 | -0.10(-0.57%) |
Dec 16, 2013 | 18.13 | 18.14 | 18.08 | 18.09 | 86,087 | +0.08(+0.42%) |
Dec 13, 2013 | 17.97 | 18.02 | 17.95 | 18.01 | 76,593 | +0.01(+0.08%) |
Dec 12, 2013 | 18.01 | 18.05 | 17.95 | 18.00 | 90,657 | -0.02(-0.12%) |
Dec 11, 2013 | 18.16 | 18.16 | 18.01 | 18.02 | 61,458 | -0.14(-0.76%) |
Dec 10, 2013 | 18.24 | 18.24 | 18.09 | 18.16 | 86,348 | -0.12(-0.64%) |
Dec 09, 2013 | 18.33 | 18.34 | 18.24 | 18.28 | 110,101 | -0.06(-0.33%) |
Dec 06, 2013 | 18.24 | 18.35 | 18.23 | 18.34 | 70,725 | +0.27(+1.48%) |
Dec 05, 2013 | 18.25 | 18.25 | 18.03 | 18.07 | 102,508 | -0.19(-1.02%) |
Dec 04, 2013 | 18.07 | 18.30 | 18.02 | 18.26 | 71,840 | -0.07(-0.36%) |
Dec 03, 2013 | 18.39 | 18.39 | 18.24 | 18.32 | 122,417 | -0.24(-1.29%) |
Dec 02, 2013 | 18.67 | 18.67 | 18.55 | 18.56 | 192,791 | -0.07(-0.36%) |
Nov 29, 2013 | 18.73 | 18.73 | 18.63 | 18.63 | 17,842 | +0.00(+0.02%) |
Nov 27, 2013 | 18.59 | 18.71 | 18.59 | 18.62 | 121,885 | +0.09(+0.49%) |
Nov 26, 2013 | 18.50 | 18.58 | 18.48 | 18.53 | 111,837 | -0.06(-0.30%) |
Nov 25, 2013 | 18.73 | 18.73 | 18.55 | 18.59 | 148,935 | +0.03(+0.15%) |
Nov 22, 2013 | 18.65 | 18.65 | 18.53 | 18.56 | 115,994 | -0.06(-0.30%) |
Nov 21, 2013 | 18.51 | 18.62 | 18.49 | 18.62 | 159,926 | +0.16(+0.86%) |
Nov 20, 2013 | 18.54 | 18.55 | 18.39 | 18.46 | 87,503 | -0.06(-0.30%) |
Nov 19, 2013 | 18.59 | 18.59 | 18.47 | 18.51 | 45,115 | -0.02(-0.11%) |
Nov 18, 2013 | 18.69 | 18.73 | 18.53 | 18.53 | 80,729 | -0.05(-0.26%) |
Nov 15, 2013 | 18.60 | 18.63 | 18.53 | 18.58 | 507,242 | +0.07(+0.37%) |
Nov 14, 2013 | 18.51 | 18.58 | 18.40 | 18.51 | 80,444 | +0.13(+0.72%) |
Nov 12, 2013 | 18.33 | 18.41 | 18.33 | 18.38 | 1,150,114 | -0.02(-0.11%) |
Nov 11, 2013 | 18.43 | 18.44 | 18.33 | 18.40 | 50,021 | +0.03(+0.14%) |
Nov 08, 2013 | 18.27 | 18.40 | 18.23 | 18.38 | 70,092 | +0.22(+1.19%) |
Nov 07, 2013 | 18.51 | 18.51 | 18.06 | 18.16 | 88,009 | -0.28(-1.50%) |
Nov 06, 2013 | 18.39 | 18.44 | 18.34 | 18.44 | 107,840 | +0.14(+0.76%) |
Nov 05, 2013 | 18.24 | 18.30 | 18.17 | 18.30 | 58,804 | -0.09(-0.49%) |
Nov 04, 2013 | 18.40 | 18.40 | 18.31 | 18.39 | 67,348 | -0.01(-0.04%) |
Nov 01, 2013 | 18.44 | 18.44 | 18.27 | 18.39 | 76,518 | -0.03(-0.19%) |
Oct 31, 2013 | 18.41 | 18.48 | 18.28 | 18.43 | 50,888 | +0.01(+0.04%) |
Oct 30, 2013 | 18.47 | 18.63 | 18.38 | 18.42 | 114,195 | +0.00(+0.00%) |
Oct 29, 2013 | 18.41 | 18.44 | 18.37 | 18.42 | 58,028 | +0.09(+0.49%) |
Oct 28, 2013 | 18.26 | 18.38 | 18.26 | 18.33 | 138,205 | +0.01(+0.04%) |
Oct 25, 2013 | 18.31 | 18.35 | 18.26 | 18.33 | 44,758 | -0.04(-0.23%) |
Oct 24, 2013 | 18.34 | 18.37 | 18.33 | 18.37 | 88,769 | +0.10(+0.57%) |
Oct 23, 2013 | 18.29 | 18.29 | 18.19 | 18.26 | 94,554 | -0.15(-0.83%) |
Oct 22, 2013 | 18.30 | 18.45 | 18.28 | 18.42 | 54,797 | +0.21(+1.18%) |
Oct 21, 2013 | 18.24 | 18.35 | 18.13 | 18.20 | 130,354 | -0.05(-0.27%) |
Oct 18, 2013 | 18.24 | 18.31 | 18.11 | 18.25 | 202,438 | +0.06(+0.33%) |
Oct 17, 2013 | 18.08 | 18.37 | 18.07 | 18.19 | 224,413 | +0.02(+0.08%) |
Oct 16, 2013 | 18.05 | 18.19 | 18.02 | 18.17 | 152,221 | +0.17(+0.96%) |
Oct 15, 2013 | 18.06 | 18.06 | 17.96 | 18.00 | 38,114 | -0.05(-0.27%) |
Oct 14, 2013 | 17.83 | 18.16 | 17.83 | 18.05 | 48,320 | +0.00(+0.00%) |
Oct 11, 2013 | 17.96 | 18.05 | 17.88 | 18.05 | 47,408 | +0.10(+0.58%) |
Oct 10, 2013 | 17.79 | 17.95 | 17.78 | 17.94 | 50,605 | +0.37(+2.12%) |
Oct 09, 2013 | 17.45 | 17.62 | 17.44 | 17.57 | 216,100 | +0.11(+0.64%) |
Oct 08, 2013 | 17.47 | 17.58 | 17.46 | 17.46 | 43,007 | -0.12(-0.67%) |
Oct 07, 2013 | 17.55 | 17.65 | 17.55 | 17.58 | 25,207 | -0.20(-1.13%) |
Oct 04, 2013 | 17.74 | 17.79 | 17.70 | 17.78 | 67,384 | +0.04(+0.23%) |
Oct 03, 2013 | 17.77 | 17.78 | 17.62 | 17.74 | 33,948 | -0.05(-0.27%) |
Oct 02, 2013 | 17.94 | 17.94 | 17.66 | 17.79 | 69,659 | -0.12(-0.66%) |