Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.39 | 17.41 | 17.38 | 17.41 | 1,275,793 | -0.01(-0.06%) |
Jan 30, 2014 | 17.41 | 17.42 | 17.39 | 17.42 | 3,050,571 | +0.03(+0.16%) |
Jan 29, 2014 | 17.40 | 17.40 | 17.38 | 17.40 | 3,595,591 | -0.02(-0.10%) |
Jan 28, 2014 | 17.38 | 17.41 | 17.35 | 17.41 | 4,771,527 | +0.06(+0.36%) |
Jan 27, 2014 | 17.43 | 17.45 | 17.35 | 17.35 | 6,531,501 | -0.05(-0.26%) |
Jan 24, 2014 | 17.45 | 17.45 | 17.40 | 17.40 | 3,261,125 | -0.07(-0.42%) |
Jan 23, 2014 | 17.47 | 17.47 | 17.46 | 17.47 | 1,684,564 | -0.01(-0.06%) |
Jan 22, 2014 | 17.47 | 17.48 | 17.46 | 17.48 | 1,949,651 | +0.01(+0.03%) |
Jan 21, 2014 | 17.47 | 17.48 | 17.46 | 17.47 | 1,598,789 | +0.03(+0.16%) |
Jan 17, 2014 | 17.46 | 17.45 | 17.45 | 17.45 | 3,639,451 | -0.01(-0.03%) |
Jan 16, 2014 | 17.47 | 17.47 | 17.45 | 17.45 | 2,192,283 | +0.01(+0.03%) |
Jan 15, 2014 | 17.45 | 17.46 | 17.44 | 17.45 | 2,125,050 | +0.00(+0.00%) |
Jan 14, 2014 | 17.43 | 17.45 | 17.42 | 17.45 | 2,465,516 | +0.03(+0.19%) |
Jan 13, 2014 | 17.43 | 17.45 | 17.41 | 17.41 | 1,113,829 | -0.01(-0.06%) |
Jan 10, 2014 | 17.43 | 17.44 | 17.41 | 17.42 | 2,947,043 | +0.01(+0.03%) |
Jan 09, 2014 | 17.43 | 17.44 | 17.41 | 17.42 | 762,125 | +0.01(+0.03%) |
Jan 08, 2014 | 17.43 | 17.45 | 17.40 | 17.41 | 1,445,205 | -0.01(-0.06%) |
Jan 07, 2014 | 17.44 | 17.44 | 17.41 | 17.42 | 1,395,031 | +0.00(+0.00%) |
Jan 06, 2014 | 17.41 | 17.43 | 17.40 | 17.42 | 1,434,729 | +0.02(+0.10%) |
Jan 03, 2014 | 17.40 | 17.41 | 17.39 | 17.41 | 1,395,172 | +0.02(+0.13%) |
Jan 02, 2014 | 17.38 | 17.40 | 17.36 | 17.38 | 2,324,036 | -0.01(-0.03%) |
Dec 31, 2013 | 17.39 | 17.39 | 17.39 | 17.39 | 1,009,963 | +0.00(+0.00%) |
Dec 30, 2013 | 17.38 | 17.39 | 17.37 | 17.39 | 1,640,419 | +0.03(+0.19%) |
Dec 27, 2013 | 17.38 | 17.38 | 17.36 | 17.36 | 1,585,697 | -0.01(-0.07%) |
Dec 26, 2013 | 17.37 | 17.38 | 17.34 | 17.37 | 842,167 | +0.01(+0.03%) |
Dec 24, 2013 | 17.37 | 17.37 | 17.35 | 17.36 | 461,869 | +0.01(+0.03%) |
Dec 23, 2013 | 17.35 | 17.37 | 17.34 | 17.36 | 1,761,511 | +0.02(+0.13%) |
Dec 20, 2013 | 17.32 | 17.36 | 17.32 | 17.33 | 2,343,566 | +0.00(+0.00%) |
Dec 19, 2013 | 17.35 | 17.36 | 17.32 | 17.33 | 2,814,734 | -0.02(-0.13%) |
Dec 18, 2013 | 17.33 | 17.36 | 17.31 | 17.36 | 1,465,503 | +0.04(+0.23%) |
Dec 17, 2013 | 17.32 | 17.34 | 17.30 | 17.32 | 1,690,799 | -0.01(-0.06%) |
Dec 16, 2013 | 17.31 | 17.33 | 17.31 | 17.33 | 1,876,044 | +0.04(+0.26%) |
Dec 13, 2013 | 17.31 | 17.32 | 17.28 | 17.28 | 2,184,788 | -0.01(-0.07%) |
Dec 12, 2013 | 17.32 | 17.32 | 17.28 | 17.30 | 3,599,708 | +0.00(+0.00%) |
Dec 11, 2013 | 17.32 | 17.32 | 17.29 | 17.30 | 1,267,273 | -0.02(-0.10%) |
Dec 10, 2013 | 17.33 | 17.34 | 17.31 | 17.31 | 1,667,840 | -0.02(-0.10%) |
Dec 09, 2013 | 17.33 | 17.34 | 17.31 | 17.33 | 1,166,482 | +0.02(+0.10%) |
Dec 06, 2013 | 17.30 | 17.33 | 17.28 | 17.31 | 2,209,979 | +0.03(+0.20%) |
Dec 05, 2013 | 17.31 | 17.31 | 17.28 | 17.28 | 2,034,372 | -0.02(-0.10%) |
Dec 04, 2013 | 17.31 | 17.33 | 17.26 | 17.30 | 1,472,468 | +0.00(+0.00%) |
Dec 03, 2013 | 17.30 | 17.32 | 17.27 | 17.30 | 1,316,905 | -0.01(-0.03%) |
Dec 02, 2013 | 17.32 | 17.33 | 17.29 | 17.30 | 2,195,004 | -0.01(-0.06%) |
Nov 29, 2013 | 17.31 | 17.32 | 17.30 | 17.31 | 565,261 | +0.01(+0.06%) |
Nov 27, 2013 | 17.28 | 17.30 | 17.28 | 17.30 | 4,939,983 | +0.01(+0.06%) |
Nov 26, 2013 | 17.28 | 17.29 | 17.27 | 17.29 | 805,711 | +0.02(+0.10%) |
Nov 25, 2013 | 17.27 | 17.28 | 17.26 | 17.27 | 1,644,979 | +0.02(+0.10%) |
Nov 22, 2013 | 17.24 | 17.26 | 17.23 | 17.25 | 908,566 | +0.02(+0.13%) |
Nov 21, 2013 | 17.22 | 17.24 | 17.21 | 17.23 | 1,145,587 | +0.03(+0.16%) |
Nov 20, 2013 | 17.23 | 17.24 | 17.20 | 17.20 | 1,242,148 | -0.02(-0.13%) |
Nov 19, 2013 | 17.22 | 17.23 | 17.19 | 17.23 | 894,050 | +0.01(+0.07%) |
Nov 18, 2013 | 17.22 | 17.23 | 17.20 | 17.22 | 1,844,804 | +0.01(+0.03%) |
Nov 15, 2013 | 17.19 | 17.21 | 17.15 | 17.21 | 2,183,345 | +0.03(+0.16%) |
Nov 14, 2013 | 17.18 | 17.19 | 17.17 | 17.18 | 2,906,562 | +0.02(+0.10%) |
Nov 12, 2013 | 17.19 | 17.19 | 17.16 | 17.16 | 805,085 | -0.02(-0.13%) |
Nov 11, 2013 | 17.20 | 17.22 | 17.17 | 17.19 | 741,861 | -0.01(-0.03%) |
Nov 08, 2013 | 17.20 | 17.20 | 17.18 | 17.19 | 1,359,138 | -0.01(-0.07%) |
Nov 07, 2013 | 17.19 | 17.20 | 17.16 | 17.20 | 1,154,411 | +0.00(+0.00%) |
Nov 06, 2013 | 17.19 | 17.20 | 17.18 | 17.20 | 1,727,732 | +0.03(+0.16%) |
Nov 05, 2013 | 17.19 | 17.19 | 17.16 | 17.18 | 1,696,911 | -0.01(-0.07%) |
Nov 04, 2013 | 17.19 | 17.22 | 17.16 | 17.19 | 2,487,571 | +0.03(+0.17%) |