Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.90 | 17.05 | 16.86 | 16.98 | 187,824 | -0.22(-1.26%) |
Jan 30, 2014 | 17.23 | 17.23 | 17.12 | 17.20 | 191,616 | +0.11(+0.62%) |
Jan 29, 2014 | 17.10 | 17.18 | 17.06 | 17.09 | 116,649 | -0.19(-1.08%) |
Jan 28, 2014 | 17.19 | 17.29 | 17.19 | 17.28 | 51,404 | +0.12(+0.68%) |
Jan 27, 2014 | 17.30 | 17.30 | 17.07 | 17.16 | 216,194 | -0.09(-0.54%) |
Jan 24, 2014 | 17.50 | 17.50 | 17.25 | 17.26 | 308,490 | -0.45(-2.55%) |
Jan 23, 2014 | 17.77 | 17.85 | 17.65 | 17.71 | 851,669 | -0.16(-0.90%) |
Jan 22, 2014 | 17.90 | 17.90 | 17.83 | 17.87 | 1,742,857 | +0.00(+0.03%) |
Jan 21, 2014 | 17.93 | 17.93 | 17.78 | 17.86 | 190,343 | +0.09(+0.51%) |
Jan 17, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 288,381 | -0.02(-0.11%) |
Jan 16, 2014 | 17.77 | 17.81 | 17.74 | 17.79 | 57,940 | -0.04(-0.20%) |
Jan 15, 2014 | 17.75 | 17.83 | 17.74 | 17.83 | 84,068 | +0.06(+0.31%) |
Jan 14, 2014 | 17.69 | 17.77 | 17.63 | 17.77 | 103,081 | +0.14(+0.80%) |
Jan 13, 2014 | 17.73 | 17.74 | 17.61 | 17.63 | 93,432 | -0.13(-0.74%) |
Jan 10, 2014 | 17.63 | 17.77 | 17.63 | 17.76 | 52,241 | +0.18(+1.03%) |
Jan 09, 2014 | 17.61 | 17.61 | 17.47 | 17.58 | 167,691 | -0.03(-0.14%) |
Jan 08, 2014 | 17.59 | 17.65 | 17.58 | 17.61 | 74,526 | -0.01(-0.06%) |
Jan 07, 2014 | 17.63 | 17.63 | 17.59 | 17.62 | 45,240 | +0.09(+0.49%) |
Jan 06, 2014 | 17.64 | 17.64 | 17.53 | 17.53 | 118,408 | -0.05(-0.26%) |
Jan 03, 2014 | 17.70 | 17.70 | 17.57 | 17.58 | 161,098 | -0.03(-0.17%) |
Jan 02, 2014 | 17.76 | 17.76 | 17.57 | 17.61 | 138,563 | -0.36(-1.99%) |
Dec 31, 2013 | 17.91 | 17.96 | 17.96 | 17.96 | 333,998 | +0.11(+0.62%) |
Dec 30, 2013 | 17.88 | 17.89 | 17.82 | 17.85 | 112,488 | +0.06(+0.31%) |
Dec 27, 2013 | 17.85 | 17.85 | 17.78 | 17.80 | 53,098 | +0.11(+0.60%) |
Dec 26, 2013 | 17.68 | 17.72 | 17.68 | 17.69 | 240,830 | +0.06(+0.31%) |
Dec 24, 2013 | 17.58 | 17.64 | 17.58 | 17.64 | 86,345 | +0.07(+0.37%) |
Dec 23, 2013 | 17.59 | 17.60 | 17.52 | 17.57 | 359,489 | +0.16(+0.93%) |
Dec 20, 2013 | 17.41 | 17.48 | 17.40 | 17.41 | 102,827 | +0.05(+0.26%) |
Dec 19, 2013 | 17.33 | 17.38 | 17.25 | 17.36 | 271,366 | +0.00(+0.00%) |
Dec 18, 2013 | 17.22 | 17.42 | 17.07 | 17.36 | 817,662 | +0.22(+1.31%) |
Dec 17, 2013 | 17.14 | 17.17 | 17.10 | 17.14 | 59,304 | -0.07(-0.41%) |
Dec 16, 2013 | 17.24 | 17.26 | 17.21 | 17.21 | 157,175 | +0.10(+0.61%) |
Dec 13, 2013 | 17.14 | 17.14 | 17.06 | 17.10 | 147,027 | +0.01(+0.06%) |
Dec 12, 2013 | 17.17 | 17.17 | 17.06 | 17.09 | 64,893 | -0.13(-0.78%) |
Dec 11, 2013 | 17.41 | 17.41 | 17.21 | 17.23 | 80,274 | -0.19(-1.11%) |
Dec 10, 2013 | 17.39 | 17.44 | 17.39 | 17.42 | 58,628 | -0.03(-0.17%) |
Dec 09, 2013 | 17.42 | 17.49 | 17.42 | 17.45 | 40,792 | -0.00(-0.03%) |
Dec 06, 2013 | 17.35 | 17.47 | 17.35 | 17.46 | 91,568 | +0.22(+1.27%) |
Dec 05, 2013 | 17.31 | 17.31 | 17.22 | 17.24 | 69,198 | -0.09(-0.50%) |
Dec 04, 2013 | 17.30 | 17.34 | 17.22 | 17.32 | 30,722 | -0.09(-0.51%) |
Dec 03, 2013 | 17.49 | 17.54 | 17.37 | 17.41 | 74,837 | -0.12(-0.71%) |
Dec 02, 2013 | 17.59 | 17.64 | 17.54 | 17.54 | 58,369 | -0.16(-0.90%) |
Nov 29, 2013 | 17.68 | 17.77 | 17.68 | 17.70 | 30,369 | +0.04(+0.25%) |
Nov 27, 2013 | 17.71 | 17.71 | 17.62 | 17.65 | 153,060 | +0.05(+0.28%) |
Nov 26, 2013 | 17.53 | 17.62 | 17.53 | 17.60 | 55,090 | -0.01(-0.06%) |
Nov 25, 2013 | 17.70 | 17.70 | 17.60 | 17.61 | 167,960 | -0.08(-0.43%) |
Nov 22, 2013 | 17.59 | 17.71 | 17.59 | 17.69 | 52,374 | +0.06(+0.35%) |
Nov 21, 2013 | 17.58 | 17.63 | 17.56 | 17.63 | 86,925 | +0.09(+0.51%) |
Nov 20, 2013 | 17.73 | 17.73 | 17.51 | 17.54 | 81,844 | -0.14(-0.82%) |
Nov 19, 2013 | 17.65 | 17.74 | 17.65 | 17.68 | 52,954 | -0.05(-0.28%) |
Nov 18, 2013 | 17.88 | 17.88 | 17.72 | 17.73 | 47,903 | +0.04(+0.22%) |
Nov 15, 2013 | 17.70 | 17.71 | 17.64 | 17.69 | 37,317 | +0.16(+0.94%) |
Nov 14, 2013 | 17.44 | 17.54 | 17.40 | 17.53 | 39,559 | +0.18(+1.02%) |
Nov 12, 2013 | 17.34 | 17.42 | 17.33 | 17.35 | 150,363 | -0.08(-0.45%) |
Nov 11, 2013 | 17.39 | 17.45 | 17.39 | 17.43 | 33,247 | +0.01(+0.09%) |
Nov 08, 2013 | 17.33 | 17.43 | 17.30 | 17.41 | 60,296 | +0.08(+0.44%) |
Nov 07, 2013 | 17.56 | 17.56 | 17.34 | 17.34 | 211,059 | -0.28(-1.59%) |
Nov 06, 2013 | 17.66 | 17.66 | 17.59 | 17.62 | 51,324 | +0.14(+0.83%) |
Nov 05, 2013 | 17.50 | 17.51 | 17.41 | 17.47 | 50,804 | -0.14(-0.82%) |
Nov 04, 2013 | 17.61 | 17.62 | 17.56 | 17.62 | 68,724 | +0.05(+0.28%) |