Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.17 | 17.17 | 17.17 | 17.17 | 1,022,923 | +0.00(+0.00%) |
Dec 30, 2013 | 17.16 | 17.17 | 17.15 | 17.17 | 1,661,470 | +0.03(+0.19%) |
Dec 27, 2013 | 17.16 | 17.16 | 17.14 | 17.14 | 1,606,046 | -0.01(-0.07%) |
Dec 26, 2013 | 17.15 | 17.16 | 17.12 | 17.15 | 852,975 | +0.01(+0.03%) |
Dec 24, 2013 | 17.15 | 17.15 | 17.13 | 17.14 | 467,796 | +0.01(+0.03%) |
Dec 23, 2013 | 17.13 | 17.15 | 17.12 | 17.14 | 1,784,117 | +0.02(+0.13%) |
Dec 20, 2013 | 17.10 | 17.14 | 17.10 | 17.11 | 2,373,641 | +0.00(+0.00%) |
Dec 19, 2013 | 17.13 | 17.14 | 17.10 | 17.11 | 2,850,856 | -0.02(-0.13%) |
Dec 18, 2013 | 17.11 | 17.14 | 17.09 | 17.14 | 1,484,310 | +0.04(+0.23%) |
Dec 17, 2013 | 17.10 | 17.12 | 17.08 | 17.10 | 1,712,497 | -0.01(-0.06%) |
Dec 16, 2013 | 17.09 | 17.11 | 17.09 | 17.11 | 1,900,119 | +0.04(+0.26%) |
Dec 13, 2013 | 17.09 | 17.10 | 17.06 | 17.06 | 2,212,825 | -0.01(-0.07%) |
Dec 12, 2013 | 17.10 | 17.10 | 17.06 | 17.08 | 3,645,903 | +0.00(+0.00%) |
Dec 11, 2013 | 17.10 | 17.10 | 17.07 | 17.08 | 1,283,536 | -0.02(-0.10%) |
Dec 10, 2013 | 17.11 | 17.12 | 17.09 | 17.09 | 1,689,244 | -0.02(-0.10%) |
Dec 09, 2013 | 17.11 | 17.12 | 17.09 | 17.11 | 1,181,452 | +0.02(+0.10%) |
Dec 06, 2013 | 17.08 | 17.11 | 17.06 | 17.09 | 2,238,340 | +0.03(+0.20%) |
Dec 05, 2013 | 17.09 | 17.09 | 17.06 | 17.06 | 2,060,479 | -0.02(-0.10%) |
Dec 04, 2013 | 17.09 | 17.11 | 17.04 | 17.08 | 1,491,364 | +0.00(+0.00%) |
Dec 03, 2013 | 17.08 | 17.10 | 17.05 | 17.08 | 1,333,805 | -0.01(-0.03%) |
Dec 02, 2013 | 17.10 | 17.11 | 17.07 | 17.08 | 2,223,173 | -0.01(-0.05%) |
Nov 29, 2013 | 17.09 | 17.10 | 17.09 | 17.09 | 572,515 | +0.01(+0.06%) |
Nov 27, 2013 | 17.06 | 17.09 | 17.06 | 17.08 | 5,003,377 | +0.01(+0.06%) |
Nov 26, 2013 | 17.06 | 17.07 | 17.05 | 17.07 | 816,051 | +0.02(+0.10%) |
Nov 25, 2013 | 17.05 | 17.06 | 17.04 | 17.05 | 1,666,089 | +0.02(+0.10%) |
Nov 22, 2013 | 17.02 | 17.04 | 17.01 | 17.04 | 920,226 | +0.02(+0.13%) |
Nov 21, 2013 | 17.00 | 17.02 | 16.99 | 17.01 | 1,160,288 | +0.03(+0.16%) |
Nov 20, 2013 | 17.01 | 17.02 | 16.99 | 16.99 | 1,258,088 | -0.02(-0.13%) |
Nov 19, 2013 | 17.00 | 17.01 | 16.98 | 17.01 | 905,523 | +0.01(+0.07%) |
Nov 18, 2013 | 17.00 | 17.01 | 16.98 | 17.00 | 1,868,478 | +0.01(+0.03%) |
Nov 15, 2013 | 16.97 | 16.99 | 16.94 | 16.99 | 2,211,363 | +0.03(+0.16%) |
Nov 14, 2013 | 16.96 | 16.98 | 16.95 | 16.96 | 2,943,862 | +0.02(+0.10%) |
Nov 12, 2013 | 16.97 | 16.98 | 16.95 | 16.95 | 815,416 | -0.02(-0.13%) |
Nov 11, 2013 | 16.99 | 17.00 | 16.95 | 16.97 | 751,382 | -0.01(-0.03%) |
Nov 08, 2013 | 16.98 | 16.99 | 16.96 | 16.98 | 1,376,579 | -0.01(-0.07%) |
Nov 07, 2013 | 16.98 | 16.99 | 16.94 | 16.99 | 1,169,225 | +0.00(+0.00%) |
Nov 06, 2013 | 16.98 | 16.99 | 16.96 | 16.99 | 1,749,904 | +0.03(+0.16%) |
Nov 05, 2013 | 16.98 | 16.98 | 16.94 | 16.96 | 1,718,687 | -0.01(-0.07%) |
Nov 04, 2013 | 16.98 | 17.00 | 16.94 | 16.97 | 2,519,494 | +0.03(+0.17%) |
Nov 01, 2013 | 16.98 | 16.99 | 16.94 | 16.94 | 3,213,076 | -0.02(-0.09%) |
Oct 31, 2013 | 16.94 | 16.96 | 16.92 | 16.96 | 1,473,440 | +0.04(+0.26%) |
Oct 30, 2013 | 16.95 | 16.95 | 16.91 | 16.91 | 1,550,990 | -0.03(-0.16%) |
Oct 29, 2013 | 16.93 | 16.94 | 16.92 | 16.94 | 868,704 | +0.02(+0.13%) |
Oct 28, 2013 | 16.94 | 16.94 | 16.91 | 16.92 | 860,349 | +0.01(+0.03%) |
Oct 25, 2013 | 16.94 | 16.95 | 16.90 | 16.91 | 2,866,774 | -0.01(-0.06%) |
Oct 24, 2013 | 16.94 | 16.94 | 16.92 | 16.92 | 1,554,142 | -0.01(-0.06%) |
Oct 23, 2013 | 16.91 | 16.95 | 16.90 | 16.94 | 4,797,905 | +0.02(+0.13%) |
Oct 22, 2013 | 16.91 | 16.95 | 16.88 | 16.91 | 3,622,692 | +0.03(+0.20%) |
Oct 21, 2013 | 16.92 | 16.94 | 16.86 | 16.88 | 7,084,745 | -0.02(-0.13%) |
Oct 18, 2013 | 16.89 | 16.92 | 16.89 | 16.90 | 1,891,356 | +0.03(+0.16%) |
Oct 17, 2013 | 16.85 | 16.88 | 16.84 | 16.87 | 1,787,778 | +0.04(+0.26%) |
Oct 16, 2013 | 16.84 | 16.86 | 16.81 | 16.83 | 1,503,717 | +0.01(+0.03%) |
Oct 15, 2013 | 16.84 | 16.86 | 16.81 | 16.83 | 1,183,158 | -0.01(-0.07%) |
Oct 14, 2013 | 16.80 | 16.84 | 16.80 | 16.84 | 624,618 | +0.00(+0.00%) |
Oct 11, 2013 | 16.81 | 16.84 | 16.80 | 16.84 | 1,219,073 | +0.01(+0.07%) |
Oct 10, 2013 | 16.79 | 16.83 | 16.78 | 16.83 | 1,254,169 | +0.04(+0.23%) |
Oct 09, 2013 | 16.81 | 16.81 | 16.76 | 16.79 | 1,825,374 | +0.02(+0.13%) |
Oct 08, 2013 | 16.77 | 16.79 | 16.76 | 16.76 | 2,287,753 | +0.00(+0.00%) |
Oct 07, 2013 | 16.75 | 16.77 | 16.74 | 16.76 | 1,019,888 | +0.01(+0.03%) |
Oct 04, 2013 | 16.76 | 16.79 | 16.76 | 16.76 | 1,278,658 | +0.01(+0.03%) |
Oct 03, 2013 | 16.74 | 16.76 | 16.74 | 16.75 | 996,870 | +0.00(+0.00%) |
Oct 02, 2013 | 16.73 | 16.75 | 16.72 | 16.75 | 1,414,576 | +0.03(+0.16%) |