Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.41 | 17.69 | 17.37 | 17.66 | 10,046,349 | +0.10(+0.59%) |
Jan 30, 2014 | 17.40 | 17.59 | 17.33 | 17.55 | 6,504,664 | +0.18(+1.06%) |
Jan 29, 2014 | 17.36 | 17.48 | 17.25 | 17.37 | 8,826,250 | +0.01(+0.03%) |
Jan 28, 2014 | 17.21 | 17.38 | 17.17 | 17.36 | 7,667,479 | +0.18(+1.04%) |
Jan 27, 2014 | 17.26 | 17.29 | 17.16 | 17.18 | 5,637,431 | -0.07(-0.40%) |
Jan 24, 2014 | 17.36 | 17.54 | 17.24 | 17.25 | 6,232,771 | -0.17(-0.96%) |
Jan 23, 2014 | 17.40 | 17.45 | 17.26 | 17.42 | 5,912,509 | +0.01(+0.03%) |
Jan 22, 2014 | 17.28 | 17.44 | 17.23 | 17.42 | 7,426,851 | +0.16(+0.94%) |
Jan 21, 2014 | 17.27 | 17.27 | 17.06 | 17.25 | 6,492,541 | +0.16(+0.95%) |
Jan 17, 2014 | 17.29 | 17.09 | 17.09 | 17.09 | 8,002,871 | -0.16(-0.90%) |
Jan 16, 2014 | 17.18 | 17.28 | 17.14 | 17.25 | 6,722,638 | +0.10(+0.57%) |
Jan 15, 2014 | 17.35 | 17.37 | 17.14 | 17.15 | 10,835,076 | -0.20(-1.16%) |
Jan 14, 2014 | 17.41 | 17.47 | 17.33 | 17.35 | 5,854,133 | -0.06(-0.33%) |
Jan 13, 2014 | 17.42 | 17.51 | 17.32 | 17.41 | 6,913,453 | -0.09(-0.49%) |
Jan 10, 2014 | 17.27 | 17.52 | 17.27 | 17.50 | 8,619,395 | +0.34(+1.99%) |
Jan 09, 2014 | 17.16 | 17.19 | 17.09 | 17.16 | 9,031,287 | +0.03(+0.17%) |
Jan 08, 2014 | 17.22 | 17.24 | 17.05 | 17.13 | 7,733,080 | -0.16(-0.90%) |
Jan 07, 2014 | 17.20 | 17.29 | 17.13 | 17.28 | 7,338,795 | +0.10(+0.57%) |
Jan 06, 2014 | 17.21 | 17.26 | 17.12 | 17.18 | 7,620,388 | +0.08(+0.44%) |
Jan 03, 2014 | 17.34 | 17.36 | 16.98 | 17.11 | 7,287,652 | -0.02(-0.10%) |
Jan 02, 2014 | 17.40 | 17.40 | 17.12 | 17.13 | 8,066,972 | -0.25(-1.46%) |
Dec 31, 2013 | 17.30 | 17.38 | 17.38 | 17.38 | 4,256,794 | +0.08(+0.47%) |
Dec 30, 2013 | 17.20 | 17.31 | 17.20 | 17.30 | 3,731,724 | +0.06(+0.34%) |
Dec 27, 2013 | 17.24 | 17.27 | 17.14 | 17.24 | 2,853,901 | +0.06(+0.34%) |
Dec 26, 2013 | 17.23 | 17.25 | 17.13 | 17.18 | 3,044,108 | -0.06(-0.37%) |
Dec 24, 2013 | 17.20 | 17.29 | 17.11 | 17.25 | 2,085,235 | +0.06(+0.34%) |
Dec 23, 2013 | 17.21 | 17.31 | 17.14 | 17.19 | 5,727,362 | +0.05(+0.27%) |
Dec 20, 2013 | 16.99 | 17.18 | 16.99 | 17.14 | 10,075,167 | +0.20(+1.19%) |
Dec 19, 2013 | 17.09 | 17.11 | 16.83 | 16.94 | 5,123,281 | -0.20(-1.18%) |
Dec 18, 2013 | 16.95 | 17.15 | 16.72 | 17.14 | 7,606,960 | +0.23(+1.33%) |
Dec 17, 2013 | 16.92 | 16.96 | 16.83 | 16.92 | 6,371,522 | -0.07(-0.41%) |
Dec 16, 2013 | 16.98 | 17.10 | 16.93 | 16.99 | 4,734,088 | +0.09(+0.55%) |
Dec 13, 2013 | 16.95 | 16.98 | 16.79 | 16.90 | 6,719,458 | -0.01(-0.07%) |
Dec 12, 2013 | 16.95 | 17.06 | 16.90 | 16.91 | 6,795,034 | -0.02(-0.14%) |
Dec 11, 2013 | 17.10 | 17.12 | 16.90 | 16.93 | 7,614,507 | -0.19(-1.11%) |
Dec 10, 2013 | 17.38 | 17.41 | 17.10 | 17.12 | 6,983,020 | -0.24(-1.40%) |
Dec 09, 2013 | 17.28 | 17.39 | 17.20 | 17.36 | 7,220,840 | +0.05(+0.27%) |
Dec 06, 2013 | 17.36 | 17.47 | 17.18 | 17.32 | 12,135,975 | +0.03(+0.19%) |
Dec 05, 2013 | 17.58 | 17.60 | 17.24 | 17.28 | 9,271,057 | -0.32(-1.82%) |
Dec 04, 2013 | 17.49 | 17.61 | 17.41 | 17.60 | 5,341,652 | +0.06(+0.36%) |
Dec 03, 2013 | 17.34 | 17.55 | 17.32 | 17.54 | 8,037,453 | +0.18(+1.05%) |
Dec 02, 2013 | 17.52 | 17.54 | 17.30 | 17.36 | 7,099,085 | -0.17(-0.94%) |
Nov 29, 2013 | 17.44 | 17.64 | 17.38 | 17.52 | 4,682,666 | +0.12(+0.69%) |
Nov 27, 2013 | 17.31 | 17.42 | 17.23 | 17.40 | 6,492,544 | +0.07(+0.40%) |
Nov 26, 2013 | 17.57 | 17.59 | 17.34 | 17.34 | 8,310,837 | -0.19(-1.11%) |
Nov 25, 2013 | 17.52 | 17.61 | 17.47 | 17.53 | 6,639,012 | +0.01(+0.07%) |
Nov 22, 2013 | 17.51 | 17.72 | 17.48 | 17.52 | 9,063,569 | +0.07(+0.43%) |
Nov 21, 2013 | 17.35 | 17.49 | 17.27 | 17.44 | 7,119,234 | +0.10(+0.59%) |
Nov 20, 2013 | 17.47 | 17.61 | 17.34 | 17.34 | 7,573,432 | -0.17(-0.95%) |
Nov 19, 2013 | 17.63 | 17.64 | 17.42 | 17.51 | 5,876,610 | -0.13(-0.71%) |
Nov 18, 2013 | 17.75 | 17.77 | 17.56 | 17.63 | 6,125,346 | -0.10(-0.58%) |
Nov 15, 2013 | 17.60 | 17.73 | 17.54 | 17.73 | 7,505,007 | +0.14(+0.78%) |
Nov 14, 2013 | 17.40 | 17.63 | 17.38 | 17.60 | 7,831,638 | +0.29(+1.68%) |
Nov 13, 2013 | 17.13 | 17.31 | 17.07 | 17.31 | 6,125,081 | +0.07(+0.43%) |
Nov 12, 2013 | 17.32 | 17.37 | 17.15 | 17.23 | 4,979,592 | -0.16(-0.92%) |
Nov 11, 2013 | 17.44 | 17.47 | 17.29 | 17.39 | 5,094,441 | -0.02(-0.10%) |
Nov 08, 2013 | 17.40 | 17.47 | 17.18 | 17.41 | 7,975,599 | -0.09(-0.49%) |
Nov 07, 2013 | 17.59 | 17.80 | 17.44 | 17.49 | 10,528,069 | -0.01(-0.07%) |
Nov 06, 2013 | 17.39 | 17.55 | 17.36 | 17.51 | 8,668,938 | +0.16(+0.92%) |
Nov 05, 2013 | 17.56 | 17.59 | 17.35 | 17.35 | 9,450,730 | -0.25(-1.39%) |
Nov 04, 2013 | 17.62 | 17.66 | 17.45 | 17.59 | 5,451,812 | +0.06(+0.33%) |