Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.97 | 17.09 | 16.94 | 17.01 | 21,196 | -0.10(-0.61%) |
Jan 30, 2014 | 17.10 | 17.18 | 17.10 | 17.11 | 9,083 | +0.13(+0.74%) |
Jan 29, 2014 | 17.02 | 17.06 | 16.95 | 16.99 | 35,926 | -0.19(-1.11%) |
Jan 28, 2014 | 17.14 | 17.18 | 17.11 | 17.18 | 20,324 | +0.06(+0.34%) |
Jan 27, 2014 | 17.18 | 17.18 | 16.99 | 17.12 | 27,674 | -0.03(-0.18%) |
Jan 24, 2014 | 17.34 | 17.35 | 17.15 | 17.15 | 18,729 | -0.31(-1.78%) |
Jan 23, 2014 | 17.55 | 17.55 | 17.42 | 17.46 | 39,759 | -0.22(-1.23%) |
Jan 22, 2014 | 17.64 | 17.69 | 17.63 | 17.68 | 22,835 | +0.01(+0.08%) |
Jan 21, 2014 | 17.72 | 17.76 | 17.56 | 17.66 | 58,819 | +0.02(+0.11%) |
Jan 17, 2014 | 17.65 | 17.64 | 17.64 | 17.64 | 15,623 | -0.05(-0.30%) |
Jan 16, 2014 | 17.70 | 17.70 | 17.70 | 17.70 | 2,688 | -0.04(-0.22%) |
Jan 15, 2014 | 17.72 | 17.77 | 17.68 | 17.74 | 43,156 | +0.08(+0.45%) |
Jan 14, 2014 | 17.52 | 17.66 | 17.52 | 17.66 | 51,400 | +0.20(+1.15%) |
Jan 13, 2014 | 17.66 | 17.69 | 17.46 | 17.46 | 26,755 | -0.22(-1.25%) |
Jan 10, 2014 | 17.60 | 17.68 | 17.59 | 17.68 | 14,097 | +0.02(+0.13%) |
Jan 09, 2014 | 17.72 | 17.72 | 17.59 | 17.65 | 31,508 | -0.00(-0.00%) |
Jan 08, 2014 | 17.61 | 17.68 | 17.59 | 17.65 | 14,809 | +0.01(+0.04%) |
Jan 07, 2014 | 17.60 | 17.72 | 17.60 | 17.64 | 99,251 | +0.04(+0.24%) |
Jan 06, 2014 | 17.62 | 17.62 | 17.52 | 17.60 | 21,153 | -0.06(-0.32%) |
Jan 03, 2014 | 17.66 | 17.67 | 17.58 | 17.66 | 14,707 | +0.02(+0.12%) |
Jan 02, 2014 | 17.72 | 17.72 | 17.59 | 17.64 | 28,176 | -0.10(-0.59%) |
Dec 31, 2013 | 17.71 | 17.74 | 17.74 | 17.74 | 10,536 | +0.08(+0.47%) |
Dec 30, 2013 | 17.71 | 17.71 | 17.66 | 17.66 | 32,500 | -0.03(-0.16%) |
Dec 27, 2013 | 17.87 | 17.87 | 17.68 | 17.69 | 29,353 | -0.01(-0.06%) |
Dec 26, 2013 | 17.65 | 17.70 | 17.62 | 17.70 | 10,373 | +0.09(+0.49%) |
Dec 24, 2013 | 17.60 | 17.61 | 17.60 | 17.61 | 3,557 | +0.08(+0.47%) |
Dec 23, 2013 | 17.51 | 17.56 | 17.51 | 17.53 | 9,651 | +0.09(+0.50%) |
Dec 20, 2013 | 17.44 | 17.48 | 17.42 | 17.44 | 6,522 | +0.11(+0.62%) |
Dec 19, 2013 | 17.33 | 17.37 | 17.29 | 17.34 | 8,801 | -0.03(-0.18%) |
Dec 18, 2013 | 17.14 | 17.37 | 16.98 | 17.37 | 24,449 | +0.23(+1.33%) |
Dec 17, 2013 | 17.19 | 17.19 | 17.04 | 17.14 | 27,947 | -0.01(-0.04%) |
Dec 16, 2013 | 17.12 | 17.19 | 17.12 | 17.15 | 23,452 | +0.09(+0.53%) |
Dec 13, 2013 | 16.98 | 17.09 | 16.98 | 17.06 | 10,393 | -0.03(-0.17%) |
Dec 12, 2013 | 17.04 | 17.12 | 17.02 | 17.09 | 123,090 | -0.01(-0.04%) |
Dec 11, 2013 | 17.33 | 17.33 | 17.09 | 17.09 | 10,561 | -0.25(-1.43%) |
Dec 10, 2013 | 17.31 | 17.35 | 17.31 | 17.34 | 23,193 | -0.06(-0.35%) |
Dec 09, 2013 | 17.39 | 17.41 | 17.33 | 17.40 | 6,328 | +0.08(+0.49%) |
Dec 06, 2013 | 17.28 | 17.34 | 17.25 | 17.32 | 5,795 | +0.20(+1.15%) |
Dec 05, 2013 | 17.17 | 17.22 | 17.09 | 17.12 | 11,295 | -0.13(-0.75%) |
Dec 04, 2013 | 17.17 | 17.29 | 17.11 | 17.25 | 11,996 | +0.02(+0.13%) |
Dec 03, 2013 | 17.27 | 17.27 | 17.18 | 17.23 | 9,925 | -0.02(-0.14%) |
Dec 02, 2013 | 17.34 | 17.35 | 17.25 | 17.25 | 6,967 | -0.08(-0.47%) |
Nov 29, 2013 | 17.34 | 17.38 | 17.33 | 17.33 | 5,477 | +0.00(+0.00%) |
Nov 27, 2013 | 17.31 | 17.33 | 17.28 | 17.33 | 13,858 | +0.04(+0.23%) |
Nov 26, 2013 | 17.27 | 17.31 | 17.21 | 17.29 | 19,197 | +0.03(+0.20%) |
Nov 25, 2013 | 17.31 | 17.36 | 17.25 | 17.26 | 35,916 | +0.03(+0.20%) |
Nov 22, 2013 | 17.20 | 17.24 | 17.20 | 17.22 | 12,441 | +0.03(+0.18%) |
Nov 21, 2013 | 17.11 | 17.19 | 17.11 | 17.19 | 15,589 | +0.17(+1.00%) |
Nov 20, 2013 | 17.11 | 17.14 | 17.00 | 17.02 | 18,832 | -0.10(-0.56%) |
Nov 19, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 4,488 | +0.01(+0.07%) |
Nov 18, 2013 | 17.21 | 17.21 | 17.11 | 17.11 | 3,264 | -0.07(-0.41%) |
Nov 15, 2013 | 17.15 | 17.18 | 17.12 | 17.18 | 5,419 | +0.08(+0.49%) |
Nov 14, 2013 | 17.05 | 17.12 | 17.03 | 17.09 | 6,120 | +0.19(+1.10%) |
Nov 12, 2013 | 16.92 | 16.94 | 16.87 | 16.91 | 8,958 | -0.04(-0.22%) |
Nov 11, 2013 | 16.94 | 16.96 | 16.92 | 16.94 | 25,292 | +0.10(+0.57%) |
Nov 08, 2013 | 16.71 | 16.86 | 16.71 | 16.85 | 19,482 | +0.08(+0.48%) |
Nov 07, 2013 | 16.87 | 16.87 | 16.74 | 16.77 | 13,208 | -0.10(-0.60%) |
Nov 06, 2013 | 16.89 | 16.93 | 16.86 | 16.87 | 7,508 | +0.03(+0.20%) |
Nov 05, 2013 | 16.84 | 16.85 | 16.79 | 16.84 | 13,694 | -0.01(-0.03%) |
Nov 04, 2013 | 16.82 | 16.84 | 16.79 | 16.84 | 14,749 | +0.08(+0.49%) |