Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.28 | 17.30 | 17.27 | 17.30 | 1,284,043 | -0.01(-0.06%) |
Jan 30, 2014 | 17.29 | 17.31 | 17.28 | 17.31 | 3,070,299 | +0.03(+0.16%) |
Jan 29, 2014 | 17.28 | 17.29 | 17.27 | 17.28 | 3,618,844 | -0.02(-0.10%) |
Jan 28, 2014 | 17.27 | 17.30 | 17.24 | 17.30 | 4,802,384 | +0.06(+0.36%) |
Jan 27, 2014 | 17.32 | 17.33 | 17.24 | 17.24 | 6,573,740 | -0.04(-0.26%) |
Jan 24, 2014 | 17.34 | 17.34 | 17.28 | 17.28 | 3,282,215 | -0.07(-0.42%) |
Jan 23, 2014 | 17.36 | 17.36 | 17.35 | 17.36 | 1,695,458 | -0.01(-0.06%) |
Jan 22, 2014 | 17.36 | 17.37 | 17.35 | 17.37 | 1,962,259 | +0.01(+0.03%) |
Jan 21, 2014 | 17.36 | 17.37 | 17.35 | 17.36 | 1,609,129 | +0.03(+0.16%) |
Jan 17, 2014 | 17.35 | 17.33 | 17.33 | 17.33 | 3,662,987 | -0.01(-0.03%) |
Jan 16, 2014 | 17.36 | 17.36 | 17.33 | 17.34 | 2,206,461 | +0.01(+0.03%) |
Jan 15, 2014 | 17.33 | 17.35 | 17.33 | 17.33 | 2,138,793 | +0.00(+0.00%) |
Jan 14, 2014 | 17.32 | 17.34 | 17.31 | 17.33 | 2,481,461 | +0.03(+0.19%) |
Jan 13, 2014 | 17.32 | 17.33 | 17.29 | 17.30 | 1,121,033 | -0.01(-0.06%) |
Jan 10, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 2,966,102 | +0.01(+0.03%) |
Jan 09, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 767,054 | +0.01(+0.03%) |
Jan 08, 2014 | 17.32 | 17.33 | 17.28 | 17.30 | 1,454,551 | -0.01(-0.06%) |
Jan 07, 2014 | 17.33 | 17.33 | 17.29 | 17.31 | 1,404,053 | +0.00(+0.00%) |
Jan 06, 2014 | 17.30 | 17.32 | 17.29 | 17.31 | 1,444,008 | +0.02(+0.10%) |
Jan 03, 2014 | 17.29 | 17.30 | 17.28 | 17.29 | 1,404,194 | +0.02(+0.13%) |
Jan 02, 2014 | 17.27 | 17.28 | 17.25 | 17.27 | 2,339,066 | -0.01(-0.03%) |
Dec 31, 2013 | 17.28 | 17.28 | 17.28 | 17.28 | 1,016,494 | +0.00(+0.00%) |
Dec 30, 2013 | 17.27 | 17.28 | 17.26 | 17.28 | 1,651,028 | +0.03(+0.19%) |
Dec 27, 2013 | 17.27 | 17.27 | 17.24 | 17.24 | 1,595,951 | -0.01(-0.07%) |
Dec 26, 2013 | 17.26 | 17.27 | 17.23 | 17.26 | 847,613 | +0.01(+0.03%) |
Dec 24, 2013 | 17.26 | 17.26 | 17.24 | 17.25 | 464,856 | +0.01(+0.03%) |
Dec 23, 2013 | 17.23 | 17.25 | 17.23 | 17.25 | 1,772,903 | +0.02(+0.13%) |
Dec 20, 2013 | 17.21 | 17.25 | 17.21 | 17.22 | 2,358,722 | +0.00(+0.00%) |
Dec 19, 2013 | 17.23 | 17.24 | 17.21 | 17.22 | 2,832,937 | -0.02(-0.13%) |
Dec 18, 2013 | 17.22 | 17.25 | 17.20 | 17.25 | 1,474,980 | +0.04(+0.23%) |
Dec 17, 2013 | 17.21 | 17.23 | 17.19 | 17.21 | 1,701,734 | -0.01(-0.07%) |
Dec 16, 2013 | 17.20 | 17.22 | 17.20 | 17.22 | 1,888,176 | +0.04(+0.26%) |
Dec 13, 2013 | 17.20 | 17.21 | 17.17 | 17.17 | 2,198,917 | -0.01(-0.06%) |
Dec 12, 2013 | 17.21 | 17.21 | 17.17 | 17.18 | 3,622,987 | +0.00(+0.00%) |
Dec 11, 2013 | 17.21 | 17.21 | 17.18 | 17.18 | 1,275,469 | -0.02(-0.10%) |
Dec 10, 2013 | 17.22 | 17.23 | 17.20 | 17.20 | 1,678,626 | -0.02(-0.10%) |
Dec 09, 2013 | 17.22 | 17.23 | 17.20 | 17.22 | 1,174,026 | +0.02(+0.10%) |
Dec 06, 2013 | 17.18 | 17.22 | 17.17 | 17.20 | 2,224,271 | +0.03(+0.20%) |
Dec 05, 2013 | 17.20 | 17.20 | 17.17 | 17.17 | 2,047,528 | -0.02(-0.10%) |
Dec 04, 2013 | 17.20 | 17.22 | 17.15 | 17.18 | 1,481,991 | +0.00(+0.00%) |
Dec 03, 2013 | 17.19 | 17.21 | 17.16 | 17.18 | 1,325,422 | -0.01(-0.03%) |
Dec 02, 2013 | 17.21 | 17.22 | 17.18 | 17.19 | 2,209,199 | -0.01(-0.06%) |
Nov 29, 2013 | 17.20 | 17.21 | 17.19 | 17.20 | 568,917 | +0.01(+0.06%) |
Nov 27, 2013 | 17.17 | 17.19 | 17.17 | 17.19 | 4,971,929 | +0.01(+0.06%) |
Nov 26, 2013 | 17.17 | 17.18 | 17.15 | 17.18 | 810,921 | +0.02(+0.10%) |
Nov 25, 2013 | 17.16 | 17.17 | 17.15 | 17.16 | 1,655,617 | +0.02(+0.10%) |
Nov 22, 2013 | 17.13 | 17.14 | 17.12 | 17.14 | 914,442 | +0.02(+0.13%) |
Nov 21, 2013 | 17.10 | 17.13 | 17.10 | 17.12 | 1,152,995 | +0.03(+0.16%) |
Nov 20, 2013 | 17.12 | 17.13 | 17.09 | 17.09 | 1,250,181 | -0.02(-0.13%) |
Nov 19, 2013 | 17.10 | 17.12 | 17.08 | 17.12 | 899,831 | +0.01(+0.06%) |
Nov 18, 2013 | 17.10 | 17.12 | 17.09 | 17.10 | 1,856,734 | +0.01(+0.03%) |
Nov 15, 2013 | 17.08 | 17.10 | 17.04 | 17.10 | 2,197,464 | +0.03(+0.16%) |
Nov 14, 2013 | 17.07 | 17.08 | 17.06 | 17.07 | 2,925,359 | +0.02(+0.10%) |
Nov 12, 2013 | 17.08 | 17.08 | 17.05 | 17.05 | 810,291 | -0.02(-0.13%) |
Nov 11, 2013 | 17.09 | 17.11 | 17.06 | 17.08 | 746,659 | -0.01(-0.03%) |
Nov 08, 2013 | 17.09 | 17.09 | 17.07 | 17.08 | 1,367,927 | -0.01(-0.06%) |
Nov 07, 2013 | 17.08 | 17.09 | 17.05 | 17.09 | 1,161,876 | +0.00(+0.00%) |
Nov 06, 2013 | 17.08 | 17.09 | 17.07 | 17.09 | 1,738,905 | +0.03(+0.16%) |
Nov 05, 2013 | 17.08 | 17.08 | 17.05 | 17.07 | 1,707,885 | -0.01(-0.07%) |
Nov 04, 2013 | 17.08 | 17.11 | 17.05 | 17.08 | 2,503,658 | +0.03(+0.17%) |