Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.42 | 17.70 | 17.38 | 17.67 | 10,041,341 | +0.10(+0.59%) |
Jan 30, 2014 | 17.41 | 17.60 | 17.34 | 17.56 | 6,501,421 | +0.18(+1.06%) |
Jan 29, 2014 | 17.37 | 17.49 | 17.26 | 17.38 | 8,821,850 | +0.01(+0.03%) |
Jan 28, 2014 | 17.22 | 17.39 | 17.18 | 17.37 | 7,663,657 | +0.18(+1.04%) |
Jan 27, 2014 | 17.27 | 17.30 | 17.17 | 17.19 | 5,634,621 | -0.07(-0.40%) |
Jan 24, 2014 | 17.37 | 17.55 | 17.25 | 17.26 | 6,229,664 | -0.17(-0.96%) |
Jan 23, 2014 | 17.41 | 17.46 | 17.27 | 17.43 | 5,909,562 | +0.01(+0.03%) |
Jan 22, 2014 | 17.29 | 17.45 | 17.24 | 17.42 | 7,423,149 | +0.16(+0.94%) |
Jan 21, 2014 | 17.27 | 17.28 | 17.07 | 17.26 | 6,489,305 | +0.16(+0.95%) |
Jan 17, 2014 | 17.30 | 17.10 | 17.10 | 17.10 | 7,998,882 | -0.16(-0.90%) |
Jan 16, 2014 | 17.19 | 17.29 | 17.15 | 17.26 | 6,719,287 | +0.10(+0.57%) |
Jan 15, 2014 | 17.36 | 17.38 | 17.15 | 17.16 | 10,829,675 | -0.20(-1.17%) |
Jan 14, 2014 | 17.42 | 17.48 | 17.34 | 17.36 | 5,851,215 | -0.06(-0.33%) |
Jan 13, 2014 | 17.42 | 17.52 | 17.33 | 17.42 | 6,910,007 | -0.09(-0.50%) |
Jan 10, 2014 | 17.28 | 17.53 | 17.27 | 17.50 | 8,615,098 | +0.34(+1.99%) |
Jan 09, 2014 | 17.16 | 17.20 | 17.09 | 17.16 | 9,026,785 | +0.03(+0.17%) |
Jan 08, 2014 | 17.23 | 17.25 | 17.06 | 17.13 | 7,729,225 | -0.16(-0.90%) |
Jan 07, 2014 | 17.21 | 17.30 | 17.13 | 17.29 | 7,335,137 | +0.10(+0.57%) |
Jan 06, 2014 | 17.22 | 17.26 | 17.13 | 17.19 | 7,616,589 | +0.08(+0.44%) |
Jan 03, 2014 | 17.35 | 17.37 | 16.99 | 17.12 | 7,284,019 | -0.02(-0.10%) |
Jan 02, 2014 | 17.41 | 17.41 | 17.13 | 17.13 | 8,062,951 | -0.25(-1.46%) |
Dec 31, 2013 | 17.31 | 17.39 | 17.39 | 17.39 | 4,254,673 | +0.08(+0.47%) |
Dec 30, 2013 | 17.21 | 17.32 | 17.21 | 17.31 | 3,729,864 | +0.06(+0.34%) |
Dec 27, 2013 | 17.24 | 17.28 | 17.15 | 17.25 | 2,852,478 | +0.06(+0.34%) |
Dec 26, 2013 | 17.24 | 17.26 | 17.14 | 17.19 | 3,042,591 | -0.06(-0.37%) |
Dec 24, 2013 | 17.21 | 17.30 | 17.12 | 17.26 | 2,084,196 | +0.06(+0.34%) |
Dec 23, 2013 | 17.22 | 17.31 | 17.15 | 17.20 | 5,724,507 | +0.05(+0.27%) |
Dec 20, 2013 | 17.00 | 17.19 | 17.00 | 17.15 | 10,070,145 | +0.20(+1.19%) |
Dec 19, 2013 | 17.09 | 17.12 | 16.83 | 16.95 | 5,120,727 | -0.20(-1.18%) |
Dec 18, 2013 | 16.96 | 17.16 | 16.73 | 17.15 | 7,603,168 | +0.23(+1.33%) |
Dec 17, 2013 | 16.93 | 16.97 | 16.83 | 16.93 | 6,368,346 | -0.07(-0.41%) |
Dec 16, 2013 | 16.98 | 17.11 | 16.94 | 17.00 | 4,731,728 | +0.09(+0.55%) |
Dec 13, 2013 | 16.96 | 16.98 | 16.79 | 16.90 | 6,716,108 | -0.01(-0.07%) |
Dec 12, 2013 | 16.96 | 17.07 | 16.90 | 16.92 | 6,791,647 | -0.02(-0.14%) |
Dec 11, 2013 | 17.11 | 17.13 | 16.90 | 16.94 | 7,610,711 | -0.19(-1.11%) |
Dec 10, 2013 | 17.39 | 17.42 | 17.11 | 17.13 | 6,979,539 | -0.24(-1.40%) |
Dec 09, 2013 | 17.29 | 17.40 | 17.20 | 17.37 | 7,217,240 | +0.05(+0.27%) |
Dec 06, 2013 | 17.37 | 17.48 | 17.19 | 17.33 | 12,129,926 | +0.03(+0.19%) |
Dec 05, 2013 | 17.59 | 17.61 | 17.25 | 17.29 | 9,266,435 | -0.32(-1.82%) |
Dec 04, 2013 | 17.50 | 17.62 | 17.42 | 17.61 | 5,338,989 | +0.06(+0.36%) |
Dec 03, 2013 | 17.34 | 17.56 | 17.33 | 17.55 | 8,033,446 | +0.18(+1.05%) |
Dec 02, 2013 | 17.53 | 17.55 | 17.31 | 17.37 | 7,095,546 | -0.17(-0.94%) |
Nov 29, 2013 | 17.45 | 17.65 | 17.39 | 17.53 | 4,680,331 | +0.12(+0.69%) |
Nov 27, 2013 | 17.32 | 17.43 | 17.24 | 17.41 | 6,489,307 | +0.07(+0.39%) |
Nov 26, 2013 | 17.58 | 17.59 | 17.34 | 17.34 | 8,306,693 | -0.19(-1.11%) |
Nov 25, 2013 | 17.53 | 17.62 | 17.48 | 17.54 | 6,635,702 | +0.01(+0.07%) |
Nov 22, 2013 | 17.52 | 17.73 | 17.49 | 17.53 | 9,059,050 | +0.07(+0.43%) |
Nov 21, 2013 | 17.36 | 17.50 | 17.28 | 17.45 | 7,115,684 | +0.10(+0.59%) |
Nov 20, 2013 | 17.48 | 17.62 | 17.35 | 17.35 | 7,569,657 | -0.17(-0.94%) |
Nov 19, 2013 | 17.63 | 17.65 | 17.43 | 17.52 | 5,873,680 | -0.13(-0.71%) |
Nov 18, 2013 | 17.75 | 17.78 | 17.57 | 17.64 | 6,122,292 | -0.10(-0.58%) |
Nov 15, 2013 | 17.61 | 17.74 | 17.55 | 17.74 | 7,501,266 | +0.14(+0.78%) |
Nov 14, 2013 | 17.41 | 17.63 | 17.38 | 17.61 | 7,827,734 | +0.29(+1.68%) |
Nov 13, 2013 | 17.14 | 17.32 | 17.08 | 17.32 | 6,122,027 | +0.07(+0.43%) |
Nov 12, 2013 | 17.33 | 17.38 | 17.16 | 17.24 | 4,977,110 | -0.16(-0.92%) |
Nov 11, 2013 | 17.45 | 17.48 | 17.30 | 17.40 | 5,091,901 | -0.02(-0.10%) |
Nov 08, 2013 | 17.41 | 17.48 | 17.18 | 17.42 | 7,971,622 | -0.09(-0.49%) |
Nov 07, 2013 | 17.59 | 17.81 | 17.45 | 17.50 | 10,522,821 | -0.01(-0.07%) |
Nov 06, 2013 | 17.40 | 17.55 | 17.37 | 17.52 | 8,664,616 | +0.16(+0.92%) |
Nov 05, 2013 | 17.57 | 17.59 | 17.36 | 17.36 | 9,446,018 | -0.25(-1.39%) |
Nov 04, 2013 | 17.63 | 17.67 | 17.46 | 17.60 | 5,449,094 | +0.06(+0.33%) |