Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.60 | 19.60 | 19.57 | 19.57 | 17,297 | -0.03(-0.15%) |
Nov 28, 2013 | 19.58 | 19.60 | 19.56 | 19.60 | 3,835 | +0.00(+0.00%) |
Nov 27, 2013 | 19.59 | 19.60 | 19.57 | 19.60 | 7,195 | -0.03(-0.15%) |
Nov 26, 2013 | 19.62 | 19.63 | 19.59 | 19.63 | 16,375 | -0.02(-0.10%) |
Nov 25, 2013 | 19.62 | 19.65 | 19.62 | 19.65 | 4,857 | +0.05(+0.26%) |
Nov 22, 2013 | 19.61 | 19.63 | 19.60 | 19.60 | 10,100 | +0.00(+0.00%) |
Nov 21, 2013 | 19.63 | 19.63 | 19.60 | 19.60 | 6,282 | +0.00(+0.00%) |
Nov 20, 2013 | 19.63 | 19.63 | 19.60 | 19.60 | 7,815 | -0.04(-0.20%) |
Nov 19, 2013 | 19.60 | 19.64 | 19.60 | 19.64 | 1,894 | +0.00(+0.00%) |
Nov 18, 2013 | 19.58 | 19.64 | 19.58 | 19.64 | 5,431 | +0.01(+0.05%) |
Nov 15, 2013 | 19.65 | 19.65 | 19.63 | 19.63 | 2,776 | +0.01(+0.05%) |
Nov 14, 2013 | 19.58 | 19.62 | 19.56 | 19.62 | 13,147 | +0.03(+0.15%) |
Nov 12, 2013 | 19.56 | 19.61 | 19.56 | 19.59 | 3,052 | -0.03(-0.15%) |
Nov 11, 2013 | 19.62 | 19.62 | 19.60 | 19.62 | 11,621 | +0.06(+0.31%) |
Nov 08, 2013 | 19.56 | 19.59 | 19.56 | 19.56 | 97,486 | -0.06(-0.31%) |
Nov 07, 2013 | 19.64 | 19.64 | 19.58 | 19.62 | 13,055 | +0.01(+0.05%) |
Nov 06, 2013 | 19.63 | 19.63 | 19.58 | 19.61 | 65,748 | +0.05(+0.26%) |
Nov 05, 2013 | 19.63 | 19.63 | 19.56 | 19.56 | 14,883 | -0.01(-0.05%) |
Nov 04, 2013 | 19.56 | 19.62 | 19.56 | 19.57 | 7,184 | +0.00(+0.00%) |
Nov 01, 2013 | 19.57 | 19.62 | 19.55 | 19.57 | 40,290 | -0.04(-0.20%) |
Oct 31, 2013 | 19.63 | 19.63 | 19.61 | 19.61 | 5,853 | -0.01(-0.05%) |
Oct 30, 2013 | 19.61 | 19.64 | 19.61 | 19.62 | 5,550 | +0.00(+0.00%) |
Oct 28, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 238 | -0.06(-0.30%) |
Oct 25, 2013 | 19.68 | 19.68 | 19.67 | 19.68 | 1,426 | +0.05(+0.25%) |
Oct 24, 2013 | 19.65 | 19.67 | 19.63 | 19.63 | 7,006 | -0.02(-0.10%) |
Oct 23, 2013 | 19.63 | 19.65 | 19.62 | 19.65 | 2,149 | +0.07(+0.36%) |
Oct 22, 2013 | 19.57 | 19.60 | 19.57 | 19.58 | 5,277 | +0.04(+0.20%) |
Oct 21, 2013 | 19.56 | 19.56 | 19.54 | 19.54 | 4,049 | -0.05(-0.26%) |
Oct 18, 2013 | 19.56 | 19.59 | 19.55 | 19.59 | 94,174 | +0.02(+0.10%) |
Oct 17, 2013 | 19.55 | 19.57 | 19.53 | 19.57 | 1,833 | +0.03(+0.15%) |
Oct 16, 2013 | 19.50 | 19.55 | 19.50 | 19.54 | 8,490 | +0.03(+0.15%) |
Oct 15, 2013 | 19.50 | 19.52 | 19.50 | 19.51 | 4,848 | +0.01(+0.05%) |
Oct 11, 2013 | 19.50 | 19.50 | 19.50 | 0 | +0.02(+0.10%) | |
Oct 10, 2013 | 19.54 | 19.54 | 19.48 | 19.48 | 12,342 | -0.07(-0.36%) |
Oct 09, 2013 | 19.55 | 19.55 | 19.54 | 19.55 | 7,394 | -0.01(-0.05%) |
Oct 08, 2013 | 19.50 | 19.56 | 19.50 | 19.56 | 30,354 | +0.08(+0.41%) |
Oct 07, 2013 | 19.56 | 19.56 | 19.48 | 19.48 | 7,400 | -0.05(-0.26%) |
Oct 04, 2013 | 19.53 | 19.53 | 19.53 | 19.53 | 331 | +0.01(+0.05%) |
Oct 03, 2013 | 19.50 | 19.54 | 19.50 | 19.52 | 1,484 | -0.03(-0.15%) |
Oct 02, 2013 | 19.56 | 19.56 | 19.50 | 19.55 | 2,874 | +0.07(+0.36%) |
Oct 01, 2013 | 19.54 | 19.54 | 19.48 | 19.48 | 787,524 | -0.05(-0.26%) |
Sep 27, 2013 | 19.53 | 19.53 | 19.52 | 19.53 | 2,325 | +0.02(+0.10%) |
Sep 26, 2013 | 19.51 | 19.51 | 19.51 | 19.51 | 2,790 | +0.01(+0.05%) |
Sep 25, 2013 | 19.46 | 19.51 | 19.46 | 19.50 | 3,980 | -0.05(-0.26%) |
Sep 24, 2013 | 19.55 | 19.58 | 19.53 | 19.55 | 56,365 | -0.01(-0.05%) |
Sep 23, 2013 | 19.47 | 19.56 | 19.47 | 19.56 | 3,774 | +0.06(+0.31%) |
Sep 20, 2013 | 19.47 | 19.50 | 19.46 | 19.50 | 11,227 | +0.03(+0.15%) |
Sep 19, 2013 | 19.53 | 19.53 | 19.45 | 19.47 | 36,486 | -0.03(-0.15%) |
Sep 18, 2013 | 19.44 | 19.50 | 19.44 | 19.50 | 536 | +0.03(+0.15%) |
Sep 17, 2013 | 19.43 | 19.47 | 19.43 | 19.47 | 9,276 | +0.06(+0.31%) |
Sep 16, 2013 | 19.39 | 19.46 | 19.41 | 19.41 | 3,766 | +0.02(+0.10%) |
Sep 13, 2013 | 19.45 | 19.45 | 19.39 | 19.39 | 12,334 | -0.05(-0.26%) |
Sep 12, 2013 | 19.44 | 19.47 | 19.42 | 19.44 | 34,914 | -0.01(-0.05%) |
Sep 11, 2013 | 19.40 | 19.45 | 19.39 | 19.45 | 40,746 | +0.01(+0.05%) |
Sep 10, 2013 | 19.40 | 19.45 | 19.40 | 19.44 | 11,237 | -0.02(-0.10%) |
Sep 09, 2013 | 19.47 | 19.47 | 19.42 | 19.46 | 6,010 | +0.01(+0.05%) |
Sep 06, 2013 | 19.46 | 19.46 | 19.45 | 19.45 | 9,751 | +0.03(+0.15%) |
Sep 05, 2013 | 19.44 | 19.44 | 19.42 | 19.42 | 5,675 | -0.04(-0.21%) |
Sep 04, 2013 | 19.47 | 19.52 | 19.46 | 19.46 | 4,632 | +0.00(+0.00%) |