Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.17 | 17.19 | 17.16 | 17.19 | 1,292,148 | -0.01(-0.06%) |
Jan 30, 2014 | 17.19 | 17.20 | 17.17 | 17.20 | 3,089,679 | +0.03(+0.16%) |
Jan 29, 2014 | 17.18 | 17.18 | 17.16 | 17.18 | 3,641,686 | -0.02(-0.10%) |
Jan 28, 2014 | 17.16 | 17.19 | 17.13 | 17.19 | 4,832,697 | +0.06(+0.36%) |
Jan 27, 2014 | 17.21 | 17.23 | 17.13 | 17.13 | 6,615,233 | -0.04(-0.26%) |
Jan 24, 2014 | 17.23 | 17.23 | 17.18 | 17.18 | 3,302,932 | -0.07(-0.42%) |
Jan 23, 2014 | 17.25 | 17.25 | 17.24 | 17.25 | 1,706,160 | -0.01(-0.06%) |
Jan 22, 2014 | 17.25 | 17.26 | 17.24 | 17.26 | 1,974,645 | +0.01(+0.03%) |
Jan 21, 2014 | 17.25 | 17.26 | 17.24 | 17.25 | 1,619,285 | +0.03(+0.16%) |
Jan 17, 2014 | 17.24 | 17.23 | 17.23 | 17.23 | 3,686,108 | -0.01(-0.03%) |
Jan 16, 2014 | 17.25 | 17.25 | 17.23 | 17.23 | 2,220,388 | +0.01(+0.03%) |
Jan 15, 2014 | 17.23 | 17.24 | 17.22 | 17.23 | 2,152,293 | +0.00(+0.00%) |
Jan 14, 2014 | 17.21 | 17.23 | 17.20 | 17.23 | 2,497,124 | +0.03(+0.19%) |
Jan 13, 2014 | 17.21 | 17.23 | 17.19 | 17.19 | 1,128,109 | -0.01(-0.06%) |
Jan 10, 2014 | 17.21 | 17.22 | 17.19 | 17.20 | 2,984,824 | +0.01(+0.03%) |
Jan 09, 2014 | 17.21 | 17.22 | 17.19 | 17.20 | 771,896 | +0.01(+0.03%) |
Jan 08, 2014 | 17.21 | 17.23 | 17.18 | 17.19 | 1,463,732 | -0.01(-0.06%) |
Jan 07, 2014 | 17.22 | 17.22 | 17.19 | 17.20 | 1,412,915 | +0.00(+0.00%) |
Jan 06, 2014 | 17.19 | 17.21 | 17.18 | 17.20 | 1,453,122 | +0.02(+0.10%) |
Jan 03, 2014 | 17.18 | 17.19 | 17.17 | 17.19 | 1,413,057 | +0.02(+0.13%) |
Jan 02, 2014 | 17.16 | 17.18 | 17.14 | 17.16 | 2,353,830 | -0.01(-0.03%) |
Dec 31, 2013 | 17.17 | 17.17 | 17.17 | 17.17 | 1,022,910 | +0.00(+0.00%) |
Dec 30, 2013 | 17.16 | 17.17 | 17.15 | 17.17 | 1,661,449 | +0.03(+0.19%) |
Dec 27, 2013 | 17.16 | 17.16 | 17.14 | 17.14 | 1,606,025 | -0.01(-0.07%) |
Dec 26, 2013 | 17.15 | 17.16 | 17.12 | 17.15 | 852,963 | +0.01(+0.03%) |
Dec 24, 2013 | 17.15 | 17.15 | 17.13 | 17.14 | 467,790 | +0.01(+0.03%) |
Dec 23, 2013 | 17.13 | 17.15 | 17.12 | 17.14 | 1,784,093 | +0.02(+0.13%) |
Dec 20, 2013 | 17.10 | 17.14 | 17.10 | 17.12 | 2,373,610 | +0.00(+0.00%) |
Dec 19, 2013 | 17.13 | 17.14 | 17.10 | 17.12 | 2,850,818 | -0.02(-0.13%) |
Dec 18, 2013 | 17.11 | 17.14 | 17.09 | 17.14 | 1,484,290 | +0.04(+0.23%) |
Dec 17, 2013 | 17.10 | 17.12 | 17.08 | 17.10 | 1,712,475 | -0.01(-0.06%) |
Dec 16, 2013 | 17.09 | 17.12 | 17.09 | 17.11 | 1,900,094 | +0.04(+0.26%) |
Dec 13, 2013 | 17.09 | 17.10 | 17.07 | 17.07 | 2,212,796 | -0.01(-0.07%) |
Dec 12, 2013 | 17.10 | 17.10 | 17.07 | 17.08 | 3,645,854 | +0.00(+0.00%) |
Dec 11, 2013 | 17.10 | 17.10 | 17.07 | 17.08 | 1,283,519 | -0.02(-0.10%) |
Dec 10, 2013 | 17.11 | 17.12 | 17.09 | 17.09 | 1,689,221 | -0.02(-0.10%) |
Dec 09, 2013 | 17.12 | 17.12 | 17.09 | 17.11 | 1,181,436 | +0.02(+0.10%) |
Dec 06, 2013 | 17.08 | 17.11 | 17.07 | 17.09 | 2,238,310 | +0.03(+0.20%) |
Dec 05, 2013 | 17.09 | 17.09 | 17.06 | 17.06 | 2,060,451 | -0.02(-0.10%) |
Dec 04, 2013 | 17.09 | 17.11 | 17.04 | 17.08 | 1,491,345 | +0.00(+0.00%) |
Dec 03, 2013 | 17.08 | 17.10 | 17.05 | 17.08 | 1,333,788 | -0.01(-0.03%) |
Dec 02, 2013 | 17.10 | 17.12 | 17.07 | 17.08 | 2,223,143 | -0.01(-0.06%) |
Nov 29, 2013 | 17.09 | 17.10 | 17.09 | 17.09 | 572,508 | +0.01(+0.06%) |
Nov 27, 2013 | 17.06 | 17.09 | 17.06 | 17.08 | 5,003,312 | +0.01(+0.06%) |
Nov 26, 2013 | 17.06 | 17.07 | 17.05 | 17.07 | 816,040 | +0.02(+0.10%) |
Nov 25, 2013 | 17.05 | 17.06 | 17.04 | 17.05 | 1,666,067 | +0.02(+0.10%) |
Nov 22, 2013 | 17.02 | 17.04 | 17.01 | 17.04 | 920,214 | +0.02(+0.13%) |
Nov 21, 2013 | 17.00 | 17.02 | 16.99 | 17.01 | 1,160,273 | +0.03(+0.16%) |
Nov 20, 2013 | 17.01 | 17.02 | 16.99 | 16.99 | 1,258,072 | -0.02(-0.13%) |
Nov 19, 2013 | 17.00 | 17.01 | 16.98 | 17.01 | 905,511 | +0.01(+0.07%) |
Nov 18, 2013 | 17.00 | 17.01 | 16.98 | 17.00 | 1,868,454 | +0.01(+0.03%) |
Nov 15, 2013 | 16.97 | 16.99 | 16.94 | 16.99 | 2,211,335 | +0.03(+0.16%) |
Nov 14, 2013 | 16.96 | 16.98 | 16.95 | 16.96 | 2,943,824 | +0.02(+0.10%) |
Nov 12, 2013 | 16.97 | 16.98 | 16.95 | 16.95 | 815,406 | -0.02(-0.13%) |
Nov 11, 2013 | 16.99 | 17.00 | 16.95 | 16.97 | 751,372 | -0.01(-0.03%) |
Nov 08, 2013 | 16.98 | 16.99 | 16.96 | 16.98 | 1,376,561 | -0.01(-0.06%) |
Nov 07, 2013 | 16.98 | 16.99 | 16.94 | 16.99 | 1,169,210 | +0.00(+0.00%) |
Nov 06, 2013 | 16.98 | 16.99 | 16.96 | 16.99 | 1,749,881 | +0.03(+0.16%) |
Nov 05, 2013 | 16.98 | 16.98 | 16.94 | 16.96 | 1,718,665 | -0.01(-0.07%) |
Nov 04, 2013 | 16.98 | 17.00 | 16.94 | 16.97 | 2,519,461 | +0.03(+0.17%) |