Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.21 | 17.26 | 17.12 | 17.12 | 2,061 | -0.16(-0.91%) |
Jan 30, 2014 | 17.10 | 17.31 | 17.10 | 17.28 | 4,776 | +0.14(+0.81%) |
Jan 29, 2014 | 17.16 | 17.23 | 17.05 | 17.14 | 14,637 | -0.11(-0.66%) |
Jan 28, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 686 | +0.20(+1.17%) |
Jan 27, 2014 | 17.04 | 17.06 | 16.93 | 17.06 | 9,572 | -0.12(-0.68%) |
Jan 24, 2014 | 17.54 | 17.54 | 17.18 | 17.18 | 4,418 | -0.44(-2.52%) |
Jan 23, 2014 | 17.81 | 17.81 | 17.62 | 17.62 | 2,490 | -0.23(-1.28%) |
Jan 22, 2014 | 17.75 | 17.86 | 17.75 | 17.85 | 9,221 | +0.13(+0.75%) |
Jan 21, 2014 | 17.77 | 17.78 | 17.68 | 17.71 | 2,945 | +0.04(+0.21%) |
Jan 17, 2014 | 17.71 | 17.68 | 17.68 | 17.68 | 24,953 | +0.01(+0.05%) |
Jan 16, 2014 | 17.68 | 17.70 | 17.67 | 17.67 | 7,561 | -0.04(-0.21%) |
Jan 15, 2014 | 17.71 | 17.76 | 17.66 | 17.70 | 20,137 | +0.07(+0.43%) |
Jan 14, 2014 | 17.46 | 17.63 | 17.46 | 17.63 | 1,774 | +0.23(+1.33%) |
Jan 13, 2014 | 17.64 | 17.64 | 17.40 | 17.40 | 3,559 | -0.25(-1.40%) |
Jan 10, 2014 | 17.57 | 17.65 | 17.57 | 17.65 | 1,168 | +0.17(+0.97%) |
Jan 09, 2014 | 17.57 | 17.57 | 17.42 | 17.48 | 5,273 | +0.00(+0.00%) |
Jan 08, 2014 | 17.49 | 17.56 | 17.47 | 17.48 | 26,721 | +0.02(+0.13%) |
Jan 07, 2014 | 17.42 | 17.45 | 17.42 | 17.45 | 1,406 | +0.10(+0.58%) |
Jan 06, 2014 | 17.52 | 17.52 | 17.33 | 17.35 | 7,063 | -0.10(-0.60%) |
Jan 03, 2014 | 17.48 | 17.50 | 17.41 | 17.46 | 11,146 | +0.03(+0.19%) |
Jan 02, 2014 | 17.54 | 17.54 | 17.34 | 17.42 | 11,092 | -0.10(-0.57%) |
Dec 31, 2013 | 17.49 | 17.52 | 17.52 | 17.52 | 2,948 | +0.07(+0.43%) |
Dec 30, 2013 | 17.44 | 17.47 | 17.42 | 17.45 | 2,580 | -0.01(-0.03%) |
Dec 27, 2013 | 17.42 | 17.47 | 17.42 | 17.45 | 2,584 | +0.03(+0.19%) |
Dec 26, 2013 | 17.49 | 17.50 | 17.42 | 17.42 | 5,224 | -0.03(-0.18%) |
Dec 24, 2013 | 17.32 | 17.48 | 17.32 | 17.45 | 7,608 | +0.10(+0.57%) |
Dec 23, 2013 | 17.25 | 17.37 | 17.25 | 17.35 | 5,853 | +0.19(+1.11%) |
Dec 20, 2013 | 16.97 | 17.16 | 16.97 | 17.16 | 10,625 | +0.20(+1.18%) |
Dec 19, 2013 | 16.95 | 17.00 | 16.91 | 16.96 | 6,538 | -0.04(-0.25%) |
Dec 18, 2013 | 16.85 | 17.01 | 16.68 | 17.01 | 1,496 | +0.22(+1.33%) |
Dec 17, 2013 | 16.77 | 16.78 | 16.77 | 16.78 | 611 | -0.08(-0.45%) |
Dec 16, 2013 | 16.75 | 16.88 | 16.75 | 16.86 | 4,789 | +0.13(+0.79%) |
Dec 13, 2013 | 16.72 | 16.74 | 16.67 | 16.73 | 5,200 | +0.05(+0.31%) |
Dec 12, 2013 | 16.58 | 16.68 | 16.58 | 16.67 | 2,397 | +0.03(+0.21%) |
Dec 11, 2013 | 16.81 | 16.81 | 16.64 | 16.64 | 4,564 | -0.29(-1.69%) |
Dec 10, 2013 | 16.96 | 16.97 | 16.92 | 16.92 | 2,004 | -0.00(-0.00%) |
Dec 09, 2013 | 17.03 | 17.03 | 16.93 | 16.93 | 3,414 | -0.03(-0.17%) |
Dec 06, 2013 | 16.97 | 16.97 | 16.95 | 16.95 | 1,476 | +0.16(+0.96%) |
Dec 05, 2013 | 16.82 | 16.83 | 16.79 | 16.79 | 915 | -0.09(-0.53%) |
Dec 04, 2013 | 16.76 | 16.96 | 16.76 | 16.88 | 9,140 | +0.03(+0.20%) |
Dec 03, 2013 | 16.96 | 16.96 | 16.77 | 16.85 | 7,279 | -0.14(-0.82%) |
Dec 02, 2013 | 17.18 | 17.18 | 16.99 | 16.99 | 2,298 | -0.23(-1.35%) |
Nov 29, 2013 | 17.21 | 17.22 | 17.21 | 17.22 | 210 | +0.05(+0.31%) |
Nov 27, 2013 | 17.11 | 17.17 | 17.11 | 17.17 | 2,996 | +0.08(+0.48%) |
Nov 26, 2013 | 17.05 | 17.10 | 17.05 | 17.09 | 4,658 | +0.03(+0.17%) |
Nov 25, 2013 | 17.06 | 17.06 | 16.97 | 17.06 | 10,703 | +0.00(+0.00%) |
Nov 22, 2013 | 16.97 | 17.06 | 16.97 | 17.06 | 4,678 | +0.07(+0.39%) |
Nov 21, 2013 | 16.92 | 17.04 | 16.92 | 16.99 | 1,307 | +0.26(+1.55%) |
Nov 20, 2013 | 16.85 | 16.92 | 16.73 | 16.73 | 5,897 | -0.07(-0.45%) |
Nov 19, 2013 | 16.92 | 16.93 | 16.81 | 16.81 | 1,355 | -0.15(-0.86%) |
Nov 18, 2013 | 17.04 | 17.08 | 16.89 | 16.95 | 21,666 | -0.04(-0.22%) |
Nov 15, 2013 | 16.99 | 17.01 | 16.96 | 16.99 | 9,721 | +0.08(+0.47%) |
Nov 14, 2013 | 16.86 | 16.91 | 16.82 | 16.91 | 4,481 | +0.22(+1.33%) |
Nov 12, 2013 | 16.71 | 16.71 | 16.69 | 16.69 | 1,272 | +0.00(+0.01%) |
Nov 11, 2013 | 16.67 | 16.69 | 16.67 | 16.69 | 1,720 | +0.07(+0.40%) |
Nov 08, 2013 | 16.57 | 16.64 | 16.56 | 16.62 | 5,780 | +0.20(+1.21%) |
Nov 07, 2013 | 16.71 | 16.71 | 16.42 | 16.42 | 5,473 | -0.29(-1.76%) |
Nov 06, 2013 | 16.76 | 16.76 | 16.67 | 16.72 | 5,714 | +0.04(+0.23%) |
Nov 05, 2013 | 16.60 | 16.72 | 16.60 | 16.68 | 13,358 | +0.01(+0.06%) |
Nov 04, 2013 | 16.58 | 16.67 | 16.58 | 16.67 | 3,144 | +0.15(+0.92%) |