Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.81 | 16.83 | 16.80 | 16.83 | 1,320,009 | -0.01(-0.06%) |
Jan 30, 2014 | 16.82 | 16.84 | 16.81 | 16.84 | 3,156,299 | +0.03(+0.16%) |
Jan 29, 2014 | 16.81 | 16.82 | 16.80 | 16.81 | 3,720,208 | -0.02(-0.10%) |
Jan 28, 2014 | 16.80 | 16.83 | 16.77 | 16.83 | 4,936,900 | +0.06(+0.36%) |
Jan 27, 2014 | 16.85 | 16.86 | 16.77 | 16.77 | 6,757,871 | -0.04(-0.26%) |
Jan 24, 2014 | 16.87 | 16.87 | 16.81 | 16.81 | 3,374,150 | -0.07(-0.42%) |
Jan 23, 2014 | 16.88 | 16.89 | 16.87 | 16.88 | 1,742,948 | -0.01(-0.06%) |
Jan 22, 2014 | 16.89 | 16.89 | 16.87 | 16.89 | 2,017,222 | +0.01(+0.03%) |
Jan 21, 2014 | 16.88 | 16.89 | 16.88 | 16.89 | 1,654,201 | +0.03(+0.16%) |
Jan 17, 2014 | 16.88 | 16.86 | 16.86 | 16.86 | 3,765,588 | -0.01(-0.03%) |
Jan 16, 2014 | 16.88 | 16.88 | 16.86 | 16.87 | 2,268,264 | +0.01(+0.03%) |
Jan 15, 2014 | 16.86 | 16.87 | 16.86 | 16.86 | 2,198,701 | +0.00(+0.00%) |
Jan 14, 2014 | 16.85 | 16.87 | 16.83 | 16.86 | 2,550,967 | +0.03(+0.19%) |
Jan 13, 2014 | 16.85 | 16.86 | 16.82 | 16.83 | 1,152,433 | -0.01(-0.06%) |
Jan 10, 2014 | 16.85 | 16.86 | 16.82 | 16.84 | 3,049,183 | +0.01(+0.03%) |
Jan 09, 2014 | 16.85 | 16.85 | 16.82 | 16.83 | 788,539 | +0.01(+0.03%) |
Jan 08, 2014 | 16.85 | 16.86 | 16.81 | 16.83 | 1,495,293 | -0.01(-0.06%) |
Jan 07, 2014 | 16.86 | 16.86 | 16.82 | 16.84 | 1,443,381 | +0.00(+0.00%) |
Jan 06, 2014 | 16.83 | 16.85 | 16.82 | 16.84 | 1,484,454 | +0.02(+0.10%) |
Jan 03, 2014 | 16.82 | 16.83 | 16.81 | 16.82 | 1,443,526 | +0.02(+0.13%) |
Jan 02, 2014 | 16.80 | 16.81 | 16.78 | 16.80 | 2,404,583 | -0.01(-0.03%) |
Dec 31, 2013 | 16.81 | 16.81 | 16.81 | 16.81 | 1,044,966 | +0.00(+0.00%) |
Dec 30, 2013 | 16.80 | 16.81 | 16.79 | 16.81 | 1,697,273 | +0.03(+0.19%) |
Dec 27, 2013 | 16.80 | 16.80 | 16.77 | 16.77 | 1,640,654 | -0.01(-0.07%) |
Dec 26, 2013 | 16.79 | 16.80 | 16.76 | 16.79 | 871,351 | +0.01(+0.03%) |
Dec 24, 2013 | 16.79 | 16.79 | 16.77 | 16.78 | 477,874 | +0.01(+0.03%) |
Dec 23, 2013 | 16.76 | 16.78 | 16.76 | 16.78 | 1,822,553 | +0.02(+0.13%) |
Dec 20, 2013 | 16.74 | 16.78 | 16.74 | 16.75 | 2,424,778 | +0.00(+0.00%) |
Dec 19, 2013 | 16.76 | 16.77 | 16.74 | 16.75 | 2,912,274 | -0.02(-0.13%) |
Dec 18, 2013 | 16.75 | 16.78 | 16.73 | 16.78 | 1,516,287 | +0.04(+0.23%) |
Dec 17, 2013 | 16.74 | 16.76 | 16.72 | 16.74 | 1,749,391 | -0.01(-0.07%) |
Dec 16, 2013 | 16.73 | 16.75 | 16.73 | 16.75 | 1,941,055 | +0.04(+0.26%) |
Dec 13, 2013 | 16.73 | 16.74 | 16.71 | 16.71 | 2,260,498 | -0.01(-0.06%) |
Dec 12, 2013 | 16.74 | 16.74 | 16.71 | 16.72 | 3,724,449 | +0.00(+0.00%) |
Dec 11, 2013 | 16.74 | 16.74 | 16.71 | 16.72 | 1,311,188 | -0.02(-0.10%) |
Dec 10, 2013 | 16.75 | 16.76 | 16.73 | 16.73 | 1,725,637 | -0.02(-0.10%) |
Dec 09, 2013 | 16.75 | 16.76 | 16.73 | 16.75 | 1,206,905 | +0.02(+0.10%) |
Dec 06, 2013 | 16.72 | 16.75 | 16.71 | 16.73 | 2,286,562 | +0.03(+0.20%) |
Dec 05, 2013 | 16.73 | 16.73 | 16.70 | 16.70 | 2,104,869 | -0.02(-0.10%) |
Dec 04, 2013 | 16.73 | 16.75 | 16.68 | 16.72 | 1,523,494 | +0.00(+0.00%) |
Dec 03, 2013 | 16.72 | 16.74 | 16.69 | 16.72 | 1,362,541 | -0.01(-0.03%) |
Dec 02, 2013 | 16.74 | 16.75 | 16.71 | 16.72 | 2,271,068 | -0.01(-0.06%) |
Nov 29, 2013 | 16.73 | 16.74 | 16.73 | 16.73 | 584,850 | +0.01(+0.06%) |
Nov 27, 2013 | 16.70 | 16.73 | 16.70 | 16.72 | 5,111,179 | +0.01(+0.07%) |
Nov 26, 2013 | 16.70 | 16.71 | 16.69 | 16.71 | 833,633 | +0.02(+0.10%) |
Nov 25, 2013 | 16.69 | 16.70 | 16.68 | 16.69 | 1,701,986 | +0.02(+0.10%) |
Nov 22, 2013 | 16.67 | 16.68 | 16.65 | 16.68 | 940,053 | +0.02(+0.13%) |
Nov 21, 2013 | 16.64 | 16.66 | 16.63 | 16.65 | 1,185,287 | +0.03(+0.16%) |
Nov 20, 2013 | 16.65 | 16.67 | 16.63 | 16.63 | 1,285,195 | -0.02(-0.13%) |
Nov 19, 2013 | 16.64 | 16.65 | 16.62 | 16.65 | 925,033 | +0.01(+0.06%) |
Nov 18, 2013 | 16.64 | 16.65 | 16.62 | 16.64 | 1,908,736 | +0.01(+0.03%) |
Nov 15, 2013 | 16.61 | 16.63 | 16.58 | 16.63 | 2,259,009 | +0.03(+0.16%) |
Nov 14, 2013 | 16.60 | 16.62 | 16.60 | 16.61 | 3,007,290 | +0.02(+0.10%) |
Nov 12, 2013 | 16.61 | 16.62 | 16.59 | 16.59 | 832,985 | -0.02(-0.13%) |
Nov 11, 2013 | 16.63 | 16.64 | 16.60 | 16.61 | 767,571 | -0.01(-0.03%) |
Nov 08, 2013 | 16.62 | 16.63 | 16.60 | 16.62 | 1,406,239 | -0.01(-0.06%) |
Nov 07, 2013 | 16.62 | 16.63 | 16.58 | 16.63 | 1,194,417 | +0.00(+0.00%) |
Nov 06, 2013 | 16.62 | 16.63 | 16.60 | 16.63 | 1,787,607 | +0.03(+0.16%) |
Nov 05, 2013 | 16.62 | 16.62 | 16.58 | 16.60 | 1,755,718 | -0.01(-0.07%) |
Nov 04, 2013 | 16.62 | 16.64 | 16.58 | 16.61 | 2,573,778 | +0.03(+0.17%) |