Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.25 | 17.53 | 17.21 | 17.50 | 10,138,238 | +0.10(+0.59%) |
Jan 30, 2014 | 17.25 | 17.43 | 17.17 | 17.39 | 6,564,159 | +0.18(+1.06%) |
Jan 29, 2014 | 17.20 | 17.32 | 17.10 | 17.21 | 8,906,979 | +0.01(+0.03%) |
Jan 28, 2014 | 17.06 | 17.23 | 17.01 | 17.21 | 7,737,610 | +0.18(+1.04%) |
Jan 27, 2014 | 17.10 | 17.13 | 17.01 | 17.03 | 5,688,994 | -0.07(-0.40%) |
Jan 24, 2014 | 17.20 | 17.38 | 17.09 | 17.10 | 6,289,779 | -0.17(-0.96%) |
Jan 23, 2014 | 17.24 | 17.29 | 17.10 | 17.26 | 5,966,588 | +0.01(+0.03%) |
Jan 22, 2014 | 17.12 | 17.29 | 17.08 | 17.26 | 7,494,781 | +0.16(+0.94%) |
Jan 21, 2014 | 17.11 | 17.11 | 16.91 | 17.10 | 6,551,926 | +0.16(+0.95%) |
Jan 17, 2014 | 17.14 | 16.94 | 16.94 | 16.94 | 8,076,069 | -0.15(-0.90%) |
Jan 16, 2014 | 17.02 | 17.12 | 16.98 | 17.09 | 6,784,127 | +0.10(+0.57%) |
Jan 15, 2014 | 17.19 | 17.21 | 16.99 | 16.99 | 10,934,180 | -0.20(-1.17%) |
Jan 14, 2014 | 17.25 | 17.31 | 17.17 | 17.19 | 5,907,678 | -0.06(-0.33%) |
Jan 13, 2014 | 17.26 | 17.35 | 17.16 | 17.25 | 6,976,687 | -0.09(-0.50%) |
Jan 10, 2014 | 17.11 | 17.37 | 17.11 | 17.34 | 8,698,232 | +0.34(+1.99%) |
Jan 09, 2014 | 17.00 | 17.04 | 16.93 | 17.00 | 9,113,891 | +0.03(+0.17%) |
Jan 08, 2014 | 17.06 | 17.08 | 16.89 | 16.97 | 7,803,811 | -0.15(-0.90%) |
Jan 07, 2014 | 17.05 | 17.14 | 16.97 | 17.13 | 7,405,919 | +0.10(+0.57%) |
Jan 06, 2014 | 17.06 | 17.10 | 16.97 | 17.03 | 7,690,088 | +0.07(+0.44%) |
Jan 03, 2014 | 17.18 | 17.21 | 16.83 | 16.95 | 7,354,309 | -0.02(-0.10%) |
Jan 02, 2014 | 17.25 | 17.25 | 16.97 | 16.97 | 8,140,757 | -0.25(-1.46%) |
Dec 31, 2013 | 17.14 | 17.22 | 17.22 | 17.22 | 4,295,729 | +0.08(+0.47%) |
Dec 30, 2013 | 17.05 | 17.15 | 17.05 | 17.14 | 3,765,856 | +0.06(+0.34%) |
Dec 27, 2013 | 17.08 | 17.11 | 16.98 | 17.09 | 2,880,004 | +0.06(+0.34%) |
Dec 26, 2013 | 17.07 | 17.10 | 16.97 | 17.03 | 3,071,951 | -0.06(-0.37%) |
Dec 24, 2013 | 17.05 | 17.13 | 16.96 | 17.09 | 2,104,308 | +0.06(+0.34%) |
Dec 23, 2013 | 17.05 | 17.15 | 16.99 | 17.03 | 5,779,748 | +0.05(+0.27%) |
Dec 20, 2013 | 16.84 | 17.02 | 16.83 | 16.99 | 10,167,320 | +0.20(+1.19%) |
Dec 19, 2013 | 16.93 | 16.96 | 16.67 | 16.79 | 5,170,141 | -0.20(-1.18%) |
Dec 18, 2013 | 16.80 | 16.99 | 16.57 | 16.99 | 7,676,537 | +0.22(+1.33%) |
Dec 17, 2013 | 16.77 | 16.81 | 16.67 | 16.77 | 6,429,799 | -0.07(-0.41%) |
Dec 16, 2013 | 16.82 | 16.95 | 16.78 | 16.83 | 4,777,388 | +0.09(+0.55%) |
Dec 13, 2013 | 16.80 | 16.82 | 16.63 | 16.74 | 6,780,918 | -0.01(-0.07%) |
Dec 12, 2013 | 16.80 | 16.91 | 16.74 | 16.75 | 6,857,185 | -0.02(-0.14%) |
Dec 11, 2013 | 16.94 | 16.97 | 16.74 | 16.78 | 7,684,153 | -0.19(-1.11%) |
Dec 10, 2013 | 17.22 | 17.25 | 16.94 | 16.97 | 7,046,890 | -0.24(-1.40%) |
Dec 09, 2013 | 17.12 | 17.23 | 17.04 | 17.21 | 7,286,885 | +0.05(+0.27%) |
Dec 06, 2013 | 17.20 | 17.31 | 17.03 | 17.16 | 12,246,977 | +0.03(+0.19%) |
Dec 05, 2013 | 17.42 | 17.44 | 17.09 | 17.13 | 9,355,856 | -0.32(-1.82%) |
Dec 04, 2013 | 17.33 | 17.45 | 17.25 | 17.44 | 5,390,510 | +0.06(+0.36%) |
Dec 03, 2013 | 17.18 | 17.39 | 17.16 | 17.38 | 8,110,969 | +0.18(+1.05%) |
Dec 02, 2013 | 17.36 | 17.38 | 17.14 | 17.20 | 7,164,018 | -0.16(-0.94%) |
Nov 29, 2013 | 17.28 | 17.48 | 17.22 | 17.36 | 4,725,496 | +0.12(+0.69%) |
Nov 27, 2013 | 17.15 | 17.27 | 17.08 | 17.25 | 6,551,929 | +0.07(+0.40%) |
Nov 26, 2013 | 17.42 | 17.43 | 17.18 | 17.18 | 8,386,852 | -0.19(-1.11%) |
Nov 25, 2013 | 17.36 | 17.45 | 17.31 | 17.37 | 6,699,737 | +0.01(+0.07%) |
Nov 22, 2013 | 17.35 | 17.56 | 17.32 | 17.36 | 9,146,470 | +0.07(+0.43%) |
Nov 21, 2013 | 17.19 | 17.34 | 17.12 | 17.29 | 7,184,350 | +0.10(+0.59%) |
Nov 20, 2013 | 17.31 | 17.46 | 17.18 | 17.18 | 7,642,703 | -0.16(-0.94%) |
Nov 19, 2013 | 17.47 | 17.48 | 17.26 | 17.35 | 5,930,361 | -0.12(-0.71%) |
Nov 18, 2013 | 17.59 | 17.61 | 17.40 | 17.47 | 6,181,372 | -0.10(-0.58%) |
Nov 15, 2013 | 17.44 | 17.57 | 17.38 | 17.57 | 7,573,652 | +0.14(+0.78%) |
Nov 14, 2013 | 17.24 | 17.47 | 17.22 | 17.44 | 7,903,271 | +0.29(+1.68%) |
Nov 13, 2013 | 16.97 | 17.16 | 16.91 | 17.15 | 6,181,105 | +0.07(+0.43%) |
Nov 12, 2013 | 17.17 | 17.21 | 17.00 | 17.08 | 5,025,138 | -0.16(-0.92%) |
Nov 11, 2013 | 17.28 | 17.31 | 17.13 | 17.23 | 5,141,038 | -0.02(-0.10%) |
Nov 08, 2013 | 17.25 | 17.31 | 17.02 | 17.25 | 8,048,548 | -0.08(-0.49%) |
Nov 07, 2013 | 17.43 | 17.64 | 17.29 | 17.34 | 10,624,365 | -0.01(-0.07%) |
Nov 06, 2013 | 17.23 | 17.39 | 17.21 | 17.35 | 8,748,229 | +0.16(+0.92%) |
Nov 05, 2013 | 17.40 | 17.43 | 17.19 | 17.19 | 9,537,172 | -0.24(-1.39%) |
Nov 04, 2013 | 17.46 | 17.50 | 17.30 | 17.43 | 5,501,677 | +0.06(+0.33%) |