Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.90 | 17.97 | 17.90 | 17.97 | 12,166 | -0.03(-0.16%) |
Jan 30, 2014 | 17.92 | 18.00 | 17.92 | 18.00 | 113,051 | +0.13(+0.72%) |
Jan 29, 2014 | 17.92 | 17.92 | 17.87 | 17.87 | 53,137 | -0.09(-0.48%) |
Jan 28, 2014 | 17.91 | 17.96 | 17.90 | 17.95 | 24,096 | +0.01(+0.04%) |
Jan 27, 2014 | 17.94 | 17.95 | 17.89 | 17.95 | 21,977 | +0.04(+0.20%) |
Jan 24, 2014 | 18.00 | 18.00 | 17.90 | 17.91 | 22,056 | -0.10(-0.56%) |
Jan 23, 2014 | 18.01 | 18.02 | 17.97 | 18.01 | 15,590 | -0.02(-0.12%) |
Jan 22, 2014 | 18.04 | 18.04 | 17.97 | 18.03 | 218,457 | -0.04(-0.20%) |
Jan 21, 2014 | 18.04 | 18.07 | 18.04 | 18.07 | 94,675 | +0.02(+0.12%) |
Jan 17, 2014 | 18.04 | 18.05 | 18.05 | 18.05 | 297,557 | +0.01(+0.08%) |
Jan 16, 2014 | 18.03 | 18.04 | 18.00 | 18.03 | 174,487 | +0.01(+0.04%) |
Jan 15, 2014 | 18.04 | 18.05 | 17.97 | 18.02 | 781,838 | +0.02(+0.08%) |
Jan 14, 2014 | 18.03 | 18.06 | 18.01 | 18.01 | 7,635 | -0.02(-0.08%) |
Jan 13, 2014 | 18.00 | 18.05 | 17.99 | 18.02 | 22,819 | +0.01(+0.04%) |
Jan 10, 2014 | 18.00 | 18.02 | 17.99 | 18.02 | 18,626 | +0.01(+0.08%) |
Jan 09, 2014 | 17.95 | 18.04 | 17.95 | 18.00 | 24,035 | -0.06(-0.32%) |
Jan 08, 2014 | 17.97 | 18.06 | 17.94 | 18.06 | 27,473 | +0.06(+0.36%) |
Jan 07, 2014 | 17.99 | 18.00 | 17.94 | 18.00 | 11,713 | -0.01(-0.08%) |
Jan 06, 2014 | 18.00 | 18.01 | 17.93 | 18.01 | 9,621 | +0.02(+0.12%) |
Jan 03, 2014 | 17.90 | 18.01 | 17.90 | 17.99 | 10,741 | -0.01(-0.08%) |
Jan 02, 2014 | 17.95 | 18.00 | 17.95 | 18.00 | 21,491 | +0.08(+0.45%) |
Dec 31, 2013 | 17.92 | 17.92 | 17.92 | 17.92 | 8,381 | +0.02(+0.11%) |
Dec 30, 2013 | 17.92 | 18.00 | 17.90 | 17.90 | 6,807 | +0.00(+0.00%) |
Dec 27, 2013 | 17.84 | 18.00 | 17.82 | 17.90 | 16,598 | -0.09(-0.49%) |
Dec 26, 2013 | 17.90 | 18.00 | 17.90 | 17.99 | 21,183 | +0.01(+0.05%) |
Dec 24, 2013 | 17.99 | 17.99 | 17.96 | 17.98 | 2,849 | -0.04(-0.20%) |
Dec 23, 2013 | 17.97 | 18.04 | 17.97 | 18.02 | 15,959 | +0.09(+0.48%) |
Dec 20, 2013 | 17.93 | 18.00 | 17.93 | 17.93 | 10,636 | -0.03(-0.16%) |
Dec 19, 2013 | 17.88 | 18.03 | 17.88 | 17.96 | 25,789 | +0.04(+0.24%) |
Dec 18, 2013 | 17.95 | 18.05 | 17.90 | 17.92 | 24,160 | -0.05(-0.28%) |
Dec 17, 2013 | 17.93 | 18.00 | 17.92 | 17.97 | 15,797 | -0.01(-0.04%) |
Dec 16, 2013 | 17.96 | 18.05 | 17.92 | 17.97 | 22,248 | +0.04(+0.20%) |
Dec 13, 2013 | 17.92 | 17.98 | 17.92 | 17.94 | 18,748 | -0.01(-0.04%) |
Dec 12, 2013 | 17.96 | 17.99 | 17.91 | 17.95 | 1,467,770 | -0.01(-0.07%) |
Dec 11, 2013 | 17.93 | 18.05 | 17.93 | 17.96 | 13,337 | -0.02(-0.13%) |
Dec 10, 2013 | 17.98 | 18.04 | 17.95 | 17.98 | 9,735 | +0.01(+0.04%) |
Dec 09, 2013 | 17.99 | 18.02 | 17.96 | 17.97 | 8,327 | +0.04(+0.24%) |
Dec 06, 2013 | 17.93 | 17.98 | 17.89 | 17.93 | 7,978 | +0.00(+0.00%) |
Dec 05, 2013 | 17.96 | 18.07 | 17.90 | 17.93 | 22,731 | +0.01(+0.04%) |
Dec 04, 2013 | 17.87 | 17.95 | 17.87 | 17.92 | 1,455,297 | +0.04(+0.21%) |
Dec 03, 2013 | 17.88 | 17.96 | 17.88 | 17.89 | 2,909 | -0.03(-0.19%) |
Dec 02, 2013 | 17.93 | 17.96 | 17.88 | 17.92 | 6,768 | -0.02(-0.10%) |
Nov 29, 2013 | 17.93 | 17.97 | 17.88 | 17.94 | 3,338 | +0.06(+0.32%) |
Nov 27, 2013 | 18.00 | 18.00 | 17.88 | 17.88 | 24,378 | -0.04(-0.20%) |
Nov 26, 2013 | 17.95 | 17.95 | 17.90 | 17.92 | 10,804 | +0.02(+0.12%) |
Nov 25, 2013 | 17.92 | 17.92 | 17.85 | 17.90 | 5,738 | +0.01(+0.04%) |
Nov 22, 2013 | 17.87 | 17.89 | 17.86 | 17.89 | 12,741 | +0.01(+0.04%) |
Nov 21, 2013 | 17.87 | 17.88 | 17.84 | 17.88 | 10,689 | +0.03(+0.16%) |
Nov 20, 2013 | 17.89 | 17.90 | 17.85 | 17.85 | 4,559 | -0.01(-0.08%) |
Nov 19, 2013 | 17.87 | 17.88 | 17.85 | 17.87 | 10,650 | -0.01(-0.04%) |
Nov 18, 2013 | 17.82 | 17.92 | 17.82 | 17.87 | 9,041 | +0.00(+0.00%) |
Nov 15, 2013 | 17.82 | 17.88 | 17.82 | 17.87 | 9,262 | +0.02(+0.12%) |
Nov 14, 2013 | 17.84 | 17.87 | 17.80 | 17.85 | 1,327,827 | +0.07(+0.40%) |
Nov 12, 2013 | 17.81 | 17.91 | 17.78 | 17.78 | 5,828 | -0.03(-0.18%) |
Nov 11, 2013 | 17.82 | 17.82 | 17.79 | 17.81 | 5,363 | -0.08(-0.46%) |
Nov 08, 2013 | 17.87 | 17.90 | 17.86 | 17.90 | 5,599 | +0.04(+0.20%) |
Nov 07, 2013 | 17.87 | 17.91 | 17.85 | 17.86 | 14,759 | -0.01(-0.08%) |
Nov 06, 2013 | 17.88 | 17.88 | 17.82 | 17.87 | 1,332,569 | +0.08(+0.44%) |
Nov 05, 2013 | 17.77 | 17.82 | 17.77 | 17.80 | 3,731 | +0.02(+0.12%) |
Nov 04, 2013 | 24.39 | 17.92 | 17.72 | 17.77 | 3,757 | -0.00(-0.01%) |