Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 17.51 | 17.63 | 17.41 | 17.53 | 6,101,114 | +0.06(+0.33%) |
Oct 31, 2013 | 17.55 | 17.60 | 17.23 | 17.48 | 9,731,803 | -0.08(-0.46%) |
Oct 30, 2013 | 17.67 | 17.72 | 17.52 | 17.56 | 6,482,027 | -0.08(-0.45%) |
Oct 29, 2013 | 17.61 | 17.69 | 17.54 | 17.64 | 5,954,514 | +0.07(+0.42%) |
Oct 28, 2013 | 17.57 | 17.65 | 17.49 | 17.56 | 6,607,879 | -0.01(-0.03%) |
Oct 25, 2013 | 17.43 | 17.58 | 17.37 | 17.57 | 5,730,429 | +0.11(+0.62%) |
Oct 24, 2013 | 17.46 | 17.55 | 17.43 | 17.46 | 6,849,173 | -0.03(-0.16%) |
Oct 23, 2013 | 17.44 | 17.65 | 17.42 | 17.49 | 8,221,592 | +0.05(+0.26%) |
Oct 22, 2013 | 17.35 | 17.55 | 17.28 | 17.44 | 7,255,018 | +0.16(+0.92%) |
Oct 21, 2013 | 17.30 | 17.35 | 17.18 | 17.28 | 6,769,240 | -0.01(-0.03%) |
Oct 18, 2013 | 17.36 | 17.42 | 17.28 | 17.29 | 10,154,635 | -0.10(-0.56%) |
Oct 17, 2013 | 16.94 | 17.43 | 16.88 | 17.39 | 9,661,058 | +0.39(+2.28%) |
Oct 16, 2013 | 16.98 | 17.02 | 16.86 | 17.00 | 9,074,657 | +0.13(+0.74%) |
Oct 15, 2013 | 17.15 | 18.14 | 16.87 | 16.87 | 12,535,123 | -0.34(-1.96%) |
Oct 14, 2013 | 17.32 | 17.35 | 17.04 | 17.21 | 10,607,954 | -0.19(-1.11%) |
Oct 11, 2013 | 17.44 | 17.51 | 17.36 | 17.40 | 6,335,302 | -0.02(-0.10%) |
Oct 10, 2013 | 17.19 | 17.44 | 17.07 | 17.42 | 9,750,671 | +0.30(+1.77%) |
Oct 09, 2013 | 17.20 | 17.40 | 17.10 | 17.12 | 9,831,011 | -0.02(-0.10%) |
Oct 08, 2013 | 17.11 | 17.30 | 17.08 | 17.14 | 11,664,009 | +0.03(+0.17%) |
Oct 07, 2013 | 17.14 | 17.23 | 17.10 | 17.11 | 6,953,665 | -0.09(-0.50%) |
Oct 04, 2013 | 17.24 | 17.30 | 17.15 | 17.19 | 5,437,289 | -0.06(-0.36%) |
Oct 03, 2013 | 17.44 | 17.45 | 17.22 | 17.26 | 6,387,627 | -0.26(-1.47%) |
Oct 02, 2013 | 17.47 | 17.55 | 17.39 | 17.51 | 11,694,401 | +0.02(+0.13%) |