Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.27 | 16.42 | 16.03 | 16.27 | 783,245 | -0.18(-1.11%) |
Jan 30, 2014 | 16.34 | 16.47 | 16.32 | 16.45 | 280,654 | +0.23(+1.41%) |
Jan 29, 2014 | 16.27 | 16.39 | 16.20 | 16.22 | 448,554 | -0.17(-1.01%) |
Jan 28, 2014 | 16.28 | 16.42 | 16.28 | 16.39 | 208,264 | +0.17(+1.07%) |
Jan 27, 2014 | 16.26 | 16.35 | 16.09 | 16.21 | 720,158 | -0.05(-0.31%) |
Jan 24, 2014 | 16.63 | 16.63 | 16.26 | 16.26 | 344,315 | -0.45(-2.68%) |
Jan 23, 2014 | 16.97 | 16.97 | 16.68 | 16.71 | 291,273 | -0.30(-1.74%) |
Jan 22, 2014 | 16.99 | 17.03 | 16.95 | 17.01 | 1,994,936 | +0.04(+0.23%) |
Jan 21, 2014 | 17.06 | 17.09 | 16.90 | 16.97 | 354,780 | -0.04(-0.26%) |
Jan 17, 2014 | 17.05 | 17.01 | 17.01 | 17.01 | 447,078 | -0.06(-0.37%) |
Jan 16, 2014 | 17.13 | 17.13 | 17.04 | 17.07 | 226,877 | -0.06(-0.34%) |
Jan 15, 2014 | 17.08 | 17.16 | 17.08 | 17.13 | 1,238,162 | +0.05(+0.29%) |
Jan 14, 2014 | 16.97 | 17.10 | 16.95 | 17.08 | 985,435 | +0.17(+1.01%) |
Jan 13, 2014 | 17.18 | 17.18 | 16.88 | 16.91 | 3,315,197 | -0.28(-1.61%) |
Jan 10, 2014 | 17.24 | 17.27 | 17.10 | 17.19 | 168,594 | -0.01(-0.06%) |
Jan 09, 2014 | 17.17 | 17.21 | 17.11 | 17.20 | 565,677 | +0.09(+0.50%) |
Jan 08, 2014 | 17.10 | 17.14 | 17.04 | 17.11 | 1,267,855 | -0.00(-0.02%) |
Jan 07, 2014 | 17.08 | 17.20 | 17.08 | 17.12 | 234,039 | +0.07(+0.39%) |
Jan 06, 2014 | 17.15 | 17.21 | 17.03 | 17.05 | 343,693 | -0.04(-0.24%) |
Jan 03, 2014 | 17.13 | 17.20 | 17.07 | 17.09 | 1,528,293 | -0.05(-0.27%) |
Jan 02, 2014 | 17.34 | 17.39 | 17.09 | 17.14 | 720,776 | -0.30(-1.74%) |
Dec 31, 2013 | 17.38 | 17.44 | 17.44 | 17.44 | 146,855 | +0.09(+0.49%) |
Dec 30, 2013 | 17.32 | 17.37 | 17.32 | 17.36 | 197,908 | +0.06(+0.34%) |
Dec 27, 2013 | 17.37 | 17.37 | 17.27 | 17.30 | 744,516 | -0.03(-0.18%) |
Dec 26, 2013 | 17.37 | 17.37 | 17.30 | 17.33 | 129,732 | +0.01(+0.03%) |
Dec 24, 2013 | 17.23 | 17.32 | 17.22 | 17.32 | 102,665 | +0.10(+0.59%) |
Dec 23, 2013 | 17.25 | 17.26 | 17.20 | 17.22 | 306,903 | +0.05(+0.29%) |
Dec 20, 2013 | 17.04 | 17.17 | 17.03 | 17.17 | 599,537 | +0.17(+0.97%) |
Dec 19, 2013 | 16.99 | 17.03 | 16.95 | 17.01 | 68,076 | +0.00(+0.01%) |
Dec 18, 2013 | 16.77 | 17.01 | 16.66 | 17.00 | 237,570 | +0.25(+1.52%) |
Dec 17, 2013 | 16.82 | 16.85 | 16.72 | 16.75 | 114,238 | -0.09(-0.54%) |
Dec 16, 2013 | 16.87 | 16.89 | 16.83 | 16.84 | 290,869 | +0.03(+0.20%) |
Dec 13, 2013 | 16.92 | 16.92 | 16.77 | 16.81 | 172,407 | -0.03(-0.20%) |
Dec 12, 2013 | 16.87 | 16.91 | 16.83 | 16.84 | 847,058 | -0.02(-0.13%) |
Dec 11, 2013 | 17.11 | 17.11 | 16.85 | 16.86 | 463,643 | -0.23(-1.37%) |
Dec 10, 2013 | 17.14 | 17.18 | 17.09 | 17.10 | 109,059 | -0.07(-0.39%) |
Dec 09, 2013 | 17.18 | 17.21 | 17.13 | 17.16 | 176,180 | +0.03(+0.19%) |
Dec 06, 2013 | 17.04 | 17.14 | 17.04 | 17.13 | 161,751 | +0.25(+1.48%) |
Dec 05, 2013 | 16.94 | 16.99 | 16.86 | 16.88 | 192,711 | -0.12(-0.68%) |
Dec 04, 2013 | 16.99 | 17.10 | 16.82 | 16.99 | 202,873 | -0.02(-0.10%) |
Dec 03, 2013 | 17.12 | 17.12 | 16.93 | 17.01 | 203,530 | -0.14(-0.82%) |
Dec 02, 2013 | 17.20 | 17.29 | 17.07 | 17.15 | 628,776 | -0.02(-0.11%) |
Nov 29, 2013 | 17.25 | 17.27 | 17.17 | 17.17 | 95,843 | -0.04(-0.22%) |
Nov 27, 2013 | 17.17 | 17.22 | 17.15 | 17.21 | 88,344 | +0.03(+0.18%) |
Nov 26, 2013 | 17.37 | 17.37 | 17.15 | 17.18 | 579,824 | +0.02(+0.13%) |
Nov 25, 2013 | 17.19 | 17.21 | 17.15 | 17.16 | 304,052 | +0.01(+0.06%) |
Nov 22, 2013 | 17.03 | 17.15 | 17.03 | 17.15 | 230,575 | +0.12(+0.70%) |
Nov 21, 2013 | 16.87 | 17.06 | 16.87 | 17.03 | 481,238 | +0.20(+1.19%) |
Nov 20, 2013 | 16.84 | 16.92 | 16.79 | 16.83 | 344,836 | -0.03(-0.16%) |
Nov 19, 2013 | 16.91 | 16.94 | 16.83 | 16.85 | 396,013 | -0.07(-0.39%) |
Nov 18, 2013 | 17.01 | 17.05 | 16.89 | 16.92 | 1,361,650 | -0.06(-0.32%) |
Nov 15, 2013 | 17.01 | 17.01 | 16.88 | 16.98 | 281,208 | +0.00(+0.02%) |
Nov 14, 2013 | 16.85 | 16.98 | 16.82 | 16.97 | 192,508 | +0.34(+2.02%) |
Nov 12, 2013 | 16.73 | 16.73 | 16.58 | 16.64 | 204,827 | -0.09(-0.54%) |
Nov 11, 2013 | 16.69 | 16.73 | 16.65 | 16.73 | 2,368,355 | +0.04(+0.23%) |
Nov 08, 2013 | 16.41 | 16.69 | 16.41 | 16.69 | 290,208 | +0.31(+1.87%) |
Nov 07, 2013 | 16.55 | 16.63 | 16.38 | 16.38 | 180,353 | -0.15(-0.90%) |
Nov 06, 2013 | 16.48 | 16.55 | 16.45 | 16.53 | 296,752 | +0.10(+0.64%) |
Nov 05, 2013 | 16.49 | 16.49 | 16.42 | 16.43 | 224,768 | -0.06(-0.35%) |
Nov 04, 2013 | 16.44 | 16.50 | 16.40 | 16.49 | 205,807 | +0.07(+0.40%) |