Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.31 | 16.50 | 16.28 | 16.43 | 181,470 | -0.07(-0.43%) |
Jan 30, 2014 | 16.42 | 16.52 | 16.40 | 16.50 | 125,244 | +0.12(+0.73%) |
Jan 29, 2014 | 16.40 | 16.43 | 16.32 | 16.38 | 125,734 | -0.13(-0.77%) |
Jan 28, 2014 | 16.44 | 16.51 | 16.43 | 16.51 | 168,641 | +0.06(+0.39%) |
Jan 27, 2014 | 16.50 | 16.52 | 16.41 | 16.45 | 177,519 | -0.05(-0.29%) |
Jan 24, 2014 | 16.71 | 16.73 | 16.49 | 16.49 | 122,095 | -0.29(-1.75%) |
Jan 23, 2014 | 16.82 | 16.82 | 16.72 | 16.79 | 162,148 | -0.12(-0.70%) |
Jan 22, 2014 | 16.88 | 16.91 | 16.86 | 16.90 | 191,788 | +0.04(+0.23%) |
Jan 21, 2014 | 16.86 | 16.88 | 16.78 | 16.87 | 201,777 | +0.10(+0.61%) |
Jan 17, 2014 | 16.78 | 16.76 | 16.76 | 16.76 | 166,079 | -0.04(-0.24%) |
Jan 16, 2014 | 16.75 | 16.81 | 16.75 | 16.80 | 289,959 | +0.01(+0.06%) |
Jan 15, 2014 | 16.78 | 16.82 | 16.75 | 16.79 | 115,758 | +0.03(+0.18%) |
Jan 14, 2014 | 16.70 | 16.77 | 16.66 | 16.76 | 100,966 | +0.13(+0.76%) |
Jan 13, 2014 | 16.75 | 16.80 | 16.62 | 16.64 | 124,431 | -0.17(-0.99%) |
Jan 10, 2014 | 16.76 | 16.83 | 16.75 | 16.80 | 113,560 | +0.08(+0.45%) |
Jan 09, 2014 | 16.73 | 16.73 | 16.64 | 16.73 | 105,847 | +0.06(+0.36%) |
Jan 08, 2014 | 16.70 | 16.70 | 16.63 | 16.67 | 100,015 | -0.07(-0.43%) |
Jan 07, 2014 | 16.69 | 16.77 | 16.68 | 16.74 | 218,308 | +0.10(+0.57%) |
Jan 06, 2014 | 16.76 | 16.76 | 16.63 | 16.64 | 122,614 | -0.08(-0.47%) |
Jan 03, 2014 | 16.75 | 16.77 | 16.68 | 16.72 | 113,448 | +0.01(+0.05%) |
Jan 02, 2014 | 16.90 | 16.90 | 16.68 | 16.71 | 182,112 | -0.23(-1.36%) |
Dec 31, 2013 | 16.92 | 16.94 | 16.94 | 16.94 | 146,377 | +0.05(+0.28%) |
Dec 30, 2013 | 16.88 | 16.90 | 16.84 | 16.90 | 147,823 | +0.06(+0.33%) |
Dec 27, 2013 | 16.90 | 16.90 | 16.83 | 16.84 | 91,086 | +0.00(+0.00%) |
Dec 26, 2013 | 16.85 | 16.85 | 16.79 | 16.84 | 68,864 | +0.06(+0.33%) |
Dec 24, 2013 | 16.72 | 16.83 | 16.72 | 16.79 | 61,788 | +0.03(+0.19%) |
Dec 23, 2013 | 16.75 | 16.79 | 16.73 | 16.75 | 88,192 | +0.03(+0.19%) |
Dec 20, 2013 | 16.56 | 16.75 | 16.56 | 16.72 | 85,353 | +0.13(+0.78%) |
Dec 19, 2013 | 16.59 | 16.61 | 16.53 | 16.59 | 127,421 | -0.06(-0.35%) |
Dec 18, 2013 | 16.42 | 16.65 | 16.36 | 16.65 | 101,673 | +0.23(+1.43%) |
Dec 17, 2013 | 16.46 | 16.46 | 16.37 | 16.42 | 99,736 | -0.06(-0.33%) |
Dec 16, 2013 | 16.37 | 16.49 | 16.37 | 16.47 | 79,533 | +0.13(+0.77%) |
Dec 13, 2013 | 16.38 | 16.39 | 16.28 | 16.35 | 145,850 | +0.01(+0.05%) |
Dec 12, 2013 | 16.38 | 16.40 | 16.32 | 16.34 | 100,680 | -0.05(-0.29%) |
Dec 11, 2013 | 16.56 | 16.56 | 16.35 | 16.39 | 128,842 | -0.15(-0.90%) |
Dec 10, 2013 | 16.63 | 16.63 | 16.52 | 16.54 | 126,261 | -0.10(-0.61%) |
Dec 09, 2013 | 16.73 | 16.73 | 16.61 | 16.64 | 128,260 | +0.00(+0.00%) |
Dec 06, 2013 | 16.50 | 16.64 | 16.50 | 16.64 | 126,115 | +0.24(+1.44%) |
Dec 05, 2013 | 16.46 | 16.46 | 16.38 | 16.40 | 132,203 | -0.07(-0.43%) |
Dec 04, 2013 | 16.47 | 16.53 | 16.34 | 16.47 | 176,539 | -0.06(-0.38%) |
Dec 03, 2013 | 16.53 | 16.57 | 16.45 | 16.54 | 99,900 | -0.02(-0.09%) |
Dec 02, 2013 | 16.60 | 16.65 | 16.54 | 16.55 | 86,065 | -0.09(-0.57%) |
Nov 29, 2013 | 16.65 | 16.72 | 16.65 | 16.65 | 31,229 | -0.01(-0.07%) |
Nov 27, 2013 | 16.62 | 16.67 | 16.61 | 16.66 | 102,467 | -0.00(-0.03%) |
Nov 26, 2013 | 16.72 | 16.72 | 16.64 | 16.66 | 118,801 | -0.04(-0.24%) |
Nov 25, 2013 | 16.72 | 16.77 | 16.68 | 16.70 | 160,794 | -0.04(-0.23%) |
Nov 22, 2013 | 16.69 | 16.76 | 16.64 | 16.74 | 102,702 | +0.06(+0.33%) |
Nov 21, 2013 | 16.63 | 16.70 | 16.60 | 16.68 | 121,273 | +0.11(+0.66%) |
Nov 20, 2013 | 16.71 | 16.73 | 16.55 | 16.57 | 90,293 | -0.11(-0.66%) |
Nov 19, 2013 | 16.72 | 16.73 | 16.64 | 16.68 | 110,582 | -0.05(-0.28%) |
Nov 18, 2013 | 16.76 | 16.78 | 16.70 | 16.73 | 123,423 | -0.02(-0.09%) |
Nov 15, 2013 | 16.72 | 16.75 | 16.65 | 16.75 | 99,779 | +0.04(+0.24%) |
Nov 14, 2013 | 16.66 | 16.73 | 16.62 | 16.71 | 131,190 | +0.18(+1.10%) |
Nov 12, 2013 | 16.53 | 16.57 | 16.47 | 16.53 | 82,152 | -0.06(-0.33%) |
Nov 11, 2013 | 16.53 | 16.60 | 16.53 | 16.58 | 75,592 | +0.02(+0.14%) |
Nov 08, 2013 | 16.47 | 16.56 | 16.38 | 16.56 | 149,008 | +0.09(+0.53%) |
Nov 07, 2013 | 16.69 | 16.69 | 16.46 | 16.47 | 179,862 | -0.17(-1.04%) |
Nov 06, 2013 | 16.55 | 16.66 | 16.55 | 16.65 | 128,533 | +0.12(+0.71%) |
Nov 05, 2013 | 16.55 | 16.58 | 16.49 | 16.53 | 167,143 | -0.08(-0.47%) |
Nov 04, 2013 | 16.57 | 16.61 | 16.50 | 16.61 | 111,095 | +0.09(+0.52%) |