Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.71 | 19.78 | 19.78 | 19.78 | 18,672 | +0.24(+1.23%) |
Dec 30, 2013 | 19.58 | 19.58 | 19.54 | 19.54 | 11,393 | -0.03(-0.17%) |
Dec 27, 2013 | 19.60 | 19.61 | 19.57 | 19.57 | 5,729 | -0.11(-0.57%) |
Dec 26, 2013 | 19.71 | 19.73 | 19.68 | 19.68 | 10,168 | +0.04(+0.23%) |
Dec 24, 2013 | 19.55 | 19.64 | 19.55 | 19.64 | 2,681 | +0.19(+0.96%) |
Dec 23, 2013 | 19.45 | 19.51 | 19.43 | 19.45 | 3,902 | +0.13(+0.69%) |
Dec 20, 2013 | 19.32 | 19.32 | 19.26 | 19.32 | 19,055 | -0.09(-0.46%) |
Dec 19, 2013 | 19.51 | 19.51 | 19.35 | 19.41 | 5,041 | +0.06(+0.33%) |
Dec 18, 2013 | 19.10 | 19.39 | 19.03 | 19.34 | 36,682 | +0.26(+1.38%) |
Dec 17, 2013 | 19.00 | 19.09 | 18.97 | 19.08 | 36,527 | +0.02(+0.12%) |
Dec 16, 2013 | 19.13 | 19.13 | 19.04 | 19.06 | 3,662 | +0.16(+0.83%) |
Dec 13, 2013 | 18.86 | 18.90 | 18.84 | 18.90 | 37,728 | +0.04(+0.20%) |
Dec 12, 2013 | 19.04 | 19.04 | 18.81 | 18.86 | 11,004 | -0.13(-0.71%) |
Dec 11, 2013 | 19.30 | 19.30 | 19.00 | 19.00 | 5,838 | -0.14(-0.74%) |
Dec 10, 2013 | 19.17 | 19.17 | 19.14 | 19.14 | 2,235 | -0.09(-0.48%) |
Dec 09, 2013 | 19.18 | 19.23 | 19.17 | 19.23 | 9,210 | +0.01(+0.04%) |
Dec 06, 2013 | 19.12 | 19.22 | 19.12 | 19.22 | 4,365 | +0.20(+1.07%) |
Dec 05, 2013 | 19.06 | 19.07 | 19.02 | 19.02 | 4,036 | -0.13(-0.67%) |
Dec 04, 2013 | 19.08 | 19.15 | 19.06 | 19.15 | 4,983 | -0.10(-0.54%) |
Dec 03, 2013 | 19.36 | 19.43 | 19.24 | 19.25 | 28,931 | -0.34(-1.71%) |
Dec 02, 2013 | 19.77 | 19.77 | 19.58 | 19.58 | 3,413 | -0.09(-0.45%) |
Nov 29, 2013 | 19.82 | 19.82 | 19.67 | 19.67 | 3,142 | +0.04(+0.23%) |
Nov 27, 2013 | 19.73 | 19.73 | 19.59 | 19.63 | 6,788 | +0.07(+0.34%) |
Nov 26, 2013 | 19.62 | 19.62 | 19.56 | 19.56 | 4,908 | -0.08(-0.41%) |
Nov 25, 2013 | 19.64 | 19.67 | 19.64 | 19.64 | 9,841 | +0.05(+0.26%) |
Nov 22, 2013 | 19.55 | 19.59 | 19.55 | 19.59 | 2,655 | +0.04(+0.19%) |
Nov 21, 2013 | 19.49 | 19.56 | 19.48 | 19.56 | 900 | +0.10(+0.50%) |
Nov 20, 2013 | 19.49 | 19.53 | 19.45 | 19.46 | 3,116 | -0.06(-0.30%) |
Nov 19, 2013 | 19.53 | 19.62 | 19.52 | 19.52 | 18,213 | -0.04(-0.19%) |
Nov 18, 2013 | 19.54 | 19.56 | 19.54 | 19.56 | 5,239 | -0.04(-0.19%) |
Nov 15, 2013 | 19.50 | 19.59 | 19.44 | 19.59 | 15,086 | -0.10(-0.53%) |
Nov 14, 2013 | 19.60 | 19.70 | 19.60 | 19.70 | 4,668 | +0.09(+0.47%) |
Nov 12, 2013 | 19.70 | 19.70 | 19.51 | 19.60 | 12,673 | -0.10(-0.53%) |
Nov 11, 2013 | 19.53 | 19.73 | 19.53 | 19.71 | 7,187 | +0.22(+1.12%) |
Nov 08, 2013 | 19.54 | 19.54 | 19.36 | 19.49 | 65,194 | -0.02(-0.09%) |
Nov 07, 2013 | 19.76 | 19.76 | 19.47 | 19.51 | 18,390 | -0.12(-0.59%) |
Nov 06, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 1,679 | +0.14(+0.73%) |
Nov 05, 2013 | 19.59 | 19.59 | 19.43 | 19.48 | 10,666 | +0.05(+0.26%) |
Nov 01, 2013 | 19.48 | 19.43 | 19.43 | 19.43 | 6,179 | -0.10(-0.50%) |
Oct 31, 2013 | 19.51 | 19.53 | 19.50 | 19.53 | 5,785 | -0.00(-0.00%) |
Oct 30, 2013 | 19.58 | 19.66 | 19.50 | 19.53 | 5,192 | -0.14(-0.72%) |
Oct 29, 2013 | 19.67 | 19.67 | 19.65 | 19.67 | 5,401 | +0.10(+0.53%) |
Oct 28, 2013 | 19.50 | 19.56 | 19.50 | 19.56 | 8,022 | +0.07(+0.36%) |
Oct 25, 2013 | 19.58 | 19.58 | 19.47 | 19.49 | 8,104 | -0.02(-0.13%) |
Oct 24, 2013 | 20.34 | 20.34 | 19.50 | 19.52 | 21,265 | +0.08(+0.39%) |
Oct 23, 2013 | 19.38 | 19.47 | 19.38 | 19.44 | 5,642 | -0.13(-0.65%) |
Oct 22, 2013 | 19.57 | 19.57 | 19.57 | 19.57 | 738 | +0.19(+0.96%) |
Oct 21, 2013 | 19.38 | 19.41 | 19.38 | 19.38 | 4,384 | -0.24(-1.21%) |
Oct 18, 2013 | 19.47 | 19.62 | 19.44 | 19.62 | 15,012 | +0.37(+1.91%) |
Oct 17, 2013 | 19.19 | 19.26 | 19.12 | 19.25 | 5,642 | -0.17(-0.90%) |
Oct 16, 2013 | 19.22 | 19.52 | 19.22 | 19.43 | 7,844 | +0.03(+0.15%) |
Oct 15, 2013 | 19.24 | 19.44 | 19.24 | 19.40 | 1,477 | +0.51(+2.68%) |
Oct 14, 2013 | 18.98 | 19.99 | 18.89 | 18.89 | 4,304 | +0.01(+0.08%) |
Oct 10, 2013 | 18.88 | 18.88 | 18.88 | 18.88 | 268 | -0.36(-1.90%) |
Oct 09, 2013 | 18.49 | 19.39 | 18.49 | 19.24 | 3,895 | +0.83(+4.53%) |
Oct 08, 2013 | 19.03 | 19.03 | 18.41 | 18.41 | 2,283 | -0.34(-1.83%) |
Oct 04, 2013 | 18.72 | 18.75 | 18.75 | 18.75 | 940 | -0.02(-0.12%) |