Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.80 | 16.91 | 16.76 | 16.88 | 72,009 | -0.01(-0.06%) |
Jan 30, 2014 | 16.84 | 16.97 | 16.79 | 16.89 | 240,150 | +0.17(+1.00%) |
Jan 29, 2014 | 16.67 | 16.75 | 16.64 | 16.73 | 25,935 | -0.03(-0.18%) |
Jan 28, 2014 | 16.74 | 16.83 | 16.72 | 16.75 | 158,758 | +0.03(+0.18%) |
Jan 27, 2014 | 16.83 | 16.86 | 16.72 | 16.73 | 28,067,060 | -0.20(-1.17%) |
Jan 24, 2014 | 16.92 | 16.99 | 16.83 | 16.92 | 43,345 | -0.09(-0.52%) |
Jan 23, 2014 | 17.14 | 17.19 | 16.94 | 17.01 | 69,313 | -0.11(-0.63%) |
Jan 22, 2014 | 17.19 | 17.24 | 17.11 | 17.12 | 69,071 | -0.15(-0.86%) |
Jan 21, 2014 | 17.22 | 17.27 | 17.16 | 17.27 | 96,779 | -0.05(-0.29%) |
Jan 17, 2014 | 17.21 | 17.32 | 17.32 | 17.32 | 69,541 | +0.14(+0.81%) |
Jan 16, 2014 | 17.13 | 17.26 | 17.10 | 17.18 | 83,477 | -0.02(-0.11%) |
Jan 15, 2014 | 17.29 | 17.32 | 17.18 | 17.20 | 67,673 | -0.09(-0.51%) |
Jan 14, 2014 | 17.18 | 17.29 | 17.15 | 17.29 | 99,596 | +0.11(+0.63%) |
Jan 13, 2014 | 17.26 | 17.33 | 17.14 | 17.18 | 66,018 | +0.03(+0.17%) |
Jan 10, 2014 | 17.10 | 17.20 | 17.06 | 17.15 | 75,360 | +0.23(+1.34%) |
Jan 09, 2014 | 16.93 | 16.95 | 16.86 | 16.92 | 63,476 | +0.03(+0.18%) |
Jan 08, 2014 | 17.01 | 17.05 | 16.87 | 16.89 | 99,553 | -0.13(-0.75%) |
Jan 07, 2014 | 17.11 | 17.15 | 16.98 | 17.02 | 113,009 | +0.15(+0.88%) |
Jan 06, 2014 | 16.99 | 17.06 | 16.80 | 16.87 | 49,737 | -0.09(-0.52%) |
Jan 03, 2014 | 16.98 | 17.02 | 16.92 | 16.96 | 67,255 | +0.06(+0.35%) |
Jan 02, 2014 | 16.97 | 16.97 | 16.87 | 16.90 | 73,447 | -0.19(-1.10%) |
Dec 31, 2013 | 17.07 | 17.09 | 17.09 | 17.09 | 92,013 | +0.01(+0.06%) |
Dec 30, 2013 | 17.24 | 17.24 | 17.07 | 17.08 | 81,320 | -0.15(-0.86%) |
Dec 27, 2013 | 17.15 | 17.24 | 17.07 | 17.23 | 95,105 | +0.18(+1.04%) |
Dec 26, 2013 | 17.12 | 17.24 | 16.96 | 17.05 | 233,538 | +0.08(+0.47%) |
Dec 24, 2013 | 17.13 | 17.18 | 16.97 | 16.97 | 82,307 | -0.23(-1.32%) |
Dec 23, 2013 | 17.01 | 17.20 | 16.99 | 17.20 | 100,438 | +0.31(+1.81%) |
Dec 20, 2013 | 17.06 | 17.07 | 16.89 | 16.89 | 69,647 | -0.22(-1.27%) |
Dec 19, 2013 | 17.11 | 17.21 | 17.05 | 17.11 | 76,158 | -0.12(-0.69%) |
Dec 18, 2013 | 17.32 | 17.36 | 17.02 | 17.23 | 56,913 | -0.20(-1.13%) |
Dec 17, 2013 | 17.41 | 17.45 | 17.30 | 17.43 | 63,137 | +0.15(+0.86%) |
Dec 16, 2013 | 17.29 | 17.47 | 17.27 | 17.28 | 39,692 | +0.02(+0.11%) |
Dec 13, 2013 | 17.32 | 17.32 | 17.18 | 17.26 | 114,352 | +0.07(+0.40%) |
Dec 12, 2013 | 17.19 | 17.23 | 17.10 | 17.19 | 61,096 | +0.03(+0.17%) |
Dec 11, 2013 | 17.33 | 17.42 | 17.15 | 17.16 | 93,381 | -0.28(-1.59%) |
Dec 10, 2013 | 17.47 | 17.50 | 17.41 | 17.44 | 39,551 | +0.07(+0.40%) |
Dec 09, 2013 | 17.27 | 17.41 | 17.27 | 17.37 | 73,400 | +0.05(+0.29%) |
Dec 06, 2013 | 17.13 | 17.32 | 17.08 | 17.32 | 60,122 | +0.27(+1.56%) |
Dec 05, 2013 | 16.85 | 17.06 | 16.85 | 17.05 | 55,021 | +0.21(+1.23%) |
Dec 04, 2013 | 16.86 | 16.95 | 16.80 | 16.84 | 78,391 | -0.12(-0.70%) |
Dec 03, 2013 | 17.02 | 17.11 | 16.90 | 16.96 | 59,911 | -0.10(-0.58%) |
Dec 02, 2013 | 17.22 | 17.22 | 17.04 | 17.06 | 57,558 | -0.14(-0.81%) |
Nov 29, 2013 | 17.24 | 17.28 | 17.18 | 17.20 | 33,314 | -0.08(-0.44%) |
Nov 27, 2013 | 17.46 | 17.46 | 17.27 | 17.28 | 66,145 | -0.18(-1.03%) |
Nov 26, 2013 | 17.42 | 17.51 | 17.35 | 17.46 | 37,973 | -0.05(-0.28%) |
Nov 25, 2013 | 17.54 | 17.55 | 17.50 | 17.51 | 57,726 | -0.09(-0.51%) |
Nov 22, 2013 | 17.53 | 17.62 | 17.47 | 17.59 | 99,814 | +0.25(+1.42%) |
Nov 21, 2013 | 17.50 | 17.50 | 17.24 | 17.35 | 81,667 | -0.24(-1.35%) |
Nov 20, 2013 | 17.63 | 17.71 | 17.58 | 17.58 | 44,834 | -0.12(-0.67%) |
Nov 19, 2013 | 17.73 | 17.79 | 17.45 | 17.70 | 84,882 | +0.00(+0.03%) |
Nov 18, 2013 | 17.52 | 17.76 | 17.52 | 17.70 | 81,885 | +0.31(+1.79%) |
Nov 15, 2013 | 17.28 | 17.39 | 17.28 | 17.39 | 82,264 | +0.04(+0.23%) |
Nov 14, 2013 | 17.15 | 17.35 | 17.13 | 17.35 | 57,969 | +0.16(+0.92%) |
Nov 12, 2013 | 17.13 | 17.22 | 17.13 | 17.19 | 63,440 | +0.01(+0.06%) |
Nov 11, 2013 | 17.34 | 17.35 | 17.09 | 17.18 | 52,918 | -0.14(-0.80%) |
Nov 08, 2013 | 17.28 | 17.33 | 17.12 | 17.32 | 52,853 | +0.01(+0.06%) |
Nov 07, 2013 | 17.43 | 17.51 | 17.30 | 17.31 | 90,828 | -0.15(-0.85%) |
Nov 06, 2013 | 17.59 | 17.64 | 17.44 | 17.46 | 86,271 | -0.01(-0.06%) |
Nov 05, 2013 | 17.65 | 17.65 | 17.45 | 17.47 | 85,293 | -0.31(-1.72%) |
Nov 04, 2013 | 17.56 | 17.90 | 17.55 | 17.77 | 82,853 | +0.07(+0.39%) |