Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.47 | 17.48 | 17.46 | 17.47 | 2,558,975 | +0.00(+0.00%) |
Feb 27, 2014 | 17.46 | 17.48 | 17.45 | 17.47 | 1,532,202 | +0.01(+0.06%) |
Feb 26, 2014 | 17.45 | 17.46 | 17.44 | 17.46 | 985,678 | +0.01(+0.06%) |
Feb 25, 2014 | 17.46 | 17.46 | 17.44 | 17.45 | 1,715,657 | +0.00(+0.00%) |
Feb 24, 2014 | 17.46 | 17.46 | 17.44 | 17.45 | 3,309,479 | +0.02(+0.13%) |
Feb 21, 2014 | 17.44 | 17.44 | 17.41 | 17.43 | 1,706,603 | +0.01(+0.03%) |
Feb 20, 2014 | 17.39 | 17.42 | 17.39 | 17.42 | 832,080 | +0.04(+0.23%) |
Feb 19, 2014 | 17.38 | 17.42 | 17.38 | 17.38 | 1,951,222 | +0.00(+0.00%) |
Feb 18, 2014 | 17.39 | 17.39 | 17.37 | 17.38 | 1,447,289 | +0.01(+0.03%) |
Feb 14, 2014 | 17.39 | 17.38 | 17.38 | 17.38 | 897,552 | -0.01(-0.03%) |
Feb 13, 2014 | 17.34 | 17.39 | 17.33 | 17.38 | 1,194,781 | +0.03(+0.16%) |
Feb 12, 2014 | 17.37 | 17.38 | 17.34 | 17.35 | 1,328,893 | +0.00(+0.00%) |
Feb 11, 2014 | 17.34 | 17.37 | 17.34 | 17.35 | 1,563,279 | +0.01(+0.06%) |
Feb 10, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 2,087,984 | +0.01(+0.03%) |
Feb 07, 2014 | 17.30 | 17.34 | 17.29 | 17.34 | 1,926,954 | +0.04(+0.26%) |
Feb 06, 2014 | 17.25 | 17.30 | 17.25 | 17.29 | 2,521,611 | +0.05(+0.29%) |
Feb 05, 2014 | 17.26 | 17.28 | 17.24 | 17.24 | 4,340,414 | -0.01(-0.07%) |
Feb 04, 2014 | 17.25 | 17.28 | 17.24 | 17.25 | 2,516,877 | +0.01(+0.07%) |
Feb 03, 2014 | 17.28 | 17.31 | 17.22 | 17.24 | 3,409,504 | -0.06(-0.34%) |
Jan 31, 2014 | 17.28 | 17.30 | 17.27 | 17.30 | 1,284,026 | -0.01(-0.06%) |
Jan 30, 2014 | 17.29 | 17.31 | 17.28 | 17.31 | 3,070,259 | +0.03(+0.16%) |
Jan 29, 2014 | 17.28 | 17.29 | 17.27 | 17.28 | 3,618,797 | -0.02(-0.10%) |
Jan 28, 2014 | 17.27 | 17.30 | 17.24 | 17.30 | 4,802,322 | +0.06(+0.36%) |
Jan 27, 2014 | 17.32 | 17.33 | 17.24 | 17.24 | 6,573,655 | -0.04(-0.26%) |
Jan 24, 2014 | 17.34 | 17.34 | 17.28 | 17.28 | 3,282,172 | -0.07(-0.42%) |
Jan 23, 2014 | 17.36 | 17.36 | 17.35 | 17.36 | 1,695,436 | -0.01(-0.06%) |
Jan 22, 2014 | 17.36 | 17.37 | 17.35 | 17.37 | 1,962,234 | +0.01(+0.03%) |
Jan 21, 2014 | 17.36 | 17.37 | 17.35 | 17.36 | 1,609,108 | +0.03(+0.16%) |
Jan 17, 2014 | 17.35 | 17.33 | 17.33 | 17.33 | 3,662,939 | -0.01(-0.03%) |
Jan 16, 2014 | 17.36 | 17.36 | 17.33 | 17.34 | 2,206,432 | +0.01(+0.03%) |
Jan 15, 2014 | 17.33 | 17.35 | 17.33 | 17.33 | 2,138,765 | +0.00(+0.00%) |
Jan 14, 2014 | 17.32 | 17.34 | 17.31 | 17.33 | 2,481,428 | +0.03(+0.19%) |
Jan 13, 2014 | 17.32 | 17.33 | 17.29 | 17.30 | 1,121,018 | -0.01(-0.06%) |
Jan 10, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 2,966,063 | +0.01(+0.03%) |
Jan 09, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 767,044 | +0.01(+0.03%) |
Jan 08, 2014 | 17.32 | 17.33 | 17.28 | 17.30 | 1,454,532 | -0.01(-0.06%) |
Jan 07, 2014 | 17.33 | 17.33 | 17.29 | 17.31 | 1,404,035 | +0.00(+0.00%) |
Jan 06, 2014 | 17.30 | 17.32 | 17.29 | 17.31 | 1,443,989 | +0.02(+0.10%) |
Jan 03, 2014 | 17.29 | 17.30 | 17.28 | 17.29 | 1,404,176 | +0.02(+0.13%) |
Jan 02, 2014 | 17.27 | 17.28 | 17.25 | 17.27 | 2,339,035 | -0.01(-0.03%) |
Dec 31, 2013 | 17.28 | 17.28 | 17.28 | 17.28 | 1,016,481 | +0.00(+0.00%) |
Dec 30, 2013 | 17.27 | 17.28 | 17.26 | 17.28 | 1,651,006 | +0.03(+0.19%) |
Dec 27, 2013 | 17.27 | 17.27 | 17.24 | 17.24 | 1,595,931 | -0.01(-0.07%) |
Dec 26, 2013 | 17.26 | 17.27 | 17.23 | 17.26 | 847,602 | +0.01(+0.03%) |
Dec 24, 2013 | 17.26 | 17.26 | 17.24 | 17.25 | 464,850 | +0.01(+0.03%) |
Dec 23, 2013 | 17.23 | 17.25 | 17.23 | 17.25 | 1,772,879 | +0.02(+0.13%) |
Dec 20, 2013 | 17.21 | 17.25 | 17.21 | 17.22 | 2,358,691 | +0.00(+0.00%) |
Dec 19, 2013 | 17.23 | 17.24 | 17.21 | 17.22 | 2,832,900 | -0.02(-0.13%) |
Dec 18, 2013 | 17.22 | 17.25 | 17.20 | 17.25 | 1,474,961 | +0.04(+0.23%) |
Dec 17, 2013 | 17.21 | 17.23 | 17.19 | 17.21 | 1,701,711 | -0.01(-0.06%) |
Dec 16, 2013 | 17.20 | 17.22 | 17.20 | 17.22 | 1,888,152 | +0.04(+0.26%) |
Dec 13, 2013 | 17.20 | 17.21 | 17.17 | 17.17 | 2,198,888 | -0.01(-0.07%) |
Dec 12, 2013 | 17.21 | 17.21 | 17.17 | 17.18 | 3,622,939 | +0.00(+0.00%) |
Dec 11, 2013 | 17.21 | 17.21 | 17.18 | 17.18 | 1,275,452 | -0.02(-0.10%) |
Dec 10, 2013 | 17.22 | 17.23 | 17.20 | 17.20 | 1,678,604 | -0.02(-0.10%) |
Dec 09, 2013 | 17.22 | 17.23 | 17.20 | 17.22 | 1,174,010 | +0.02(+0.10%) |
Dec 06, 2013 | 17.18 | 17.22 | 17.17 | 17.20 | 2,224,242 | +0.03(+0.20%) |
Dec 05, 2013 | 17.20 | 17.20 | 17.17 | 17.17 | 2,047,501 | -0.02(-0.10%) |
Dec 04, 2013 | 17.20 | 17.22 | 17.15 | 17.18 | 1,481,971 | +0.00(+0.00%) |
Dec 03, 2013 | 17.19 | 17.21 | 17.16 | 17.18 | 1,325,404 | -0.01(-0.03%) |