Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.25 | 16.37 | 16.22 | 16.36 | 14,697 | +0.10(+0.64%) |
Jan 30, 2014 | 16.30 | 16.30 | 16.19 | 16.25 | 19,722 | -0.08(-0.46%) |
Jan 29, 2014 | 16.25 | 16.33 | 16.19 | 16.33 | 13,273 | +0.13(+0.82%) |
Jan 28, 2014 | 16.23 | 16.28 | 16.19 | 16.20 | 7,471 | +0.09(+0.59%) |
Jan 27, 2014 | 16.14 | 16.17 | 16.09 | 16.10 | 8,504 | +0.01(+0.06%) |
Jan 24, 2014 | 16.17 | 16.17 | 16.09 | 16.09 | 11,094 | -0.05(-0.29%) |
Jan 23, 2014 | 16.24 | 16.24 | 16.13 | 16.14 | 6,115 | -0.12(-0.76%) |
Jan 22, 2014 | 16.34 | 16.35 | 16.10 | 16.26 | 11,744 | -0.08(-0.46%) |
Jan 21, 2014 | 16.36 | 16.40 | 16.14 | 16.34 | 18,787 | +0.06(+0.37%) |
Jan 17, 2014 | 16.23 | 16.28 | 16.28 | 16.28 | 4,753 | +0.05(+0.33%) |
Jan 16, 2014 | 16.12 | 16.23 | 16.09 | 16.22 | 20,881 | +0.12(+0.76%) |
Jan 15, 2014 | 16.14 | 16.14 | 16.08 | 16.10 | 63,570 | +0.01(+0.06%) |
Jan 14, 2014 | 16.17 | 16.34 | 16.09 | 16.09 | 27,418 | -0.06(-0.38%) |
Jan 13, 2014 | 16.22 | 16.31 | 16.15 | 16.15 | 1,363 | +0.06(+0.38%) |
Jan 10, 2014 | 16.31 | 16.31 | 16.09 | 16.09 | 4,075 | -0.00(-0.01%) |
Jan 09, 2014 | 16.28 | 16.38 | 16.09 | 16.09 | 41,146 | -0.10(-0.64%) |
Jan 08, 2014 | 16.45 | 16.45 | 16.11 | 16.20 | 9,611 | -0.18(-1.10%) |
Jan 07, 2014 | 16.36 | 16.55 | 16.30 | 16.38 | 15,368 | +0.02(+0.12%) |
Jan 06, 2014 | 16.36 | 16.36 | 16.09 | 16.36 | 18,594 | +0.04(+0.23%) |
Jan 03, 2014 | 16.27 | 16.38 | 16.11 | 16.32 | 16,824 | +0.21(+1.29%) |
Jan 02, 2014 | 16.28 | 16.33 | 16.11 | 16.11 | 18,938 | -0.01(-0.06%) |
Dec 31, 2013 | 16.33 | 16.12 | 16.12 | 16.12 | 5,070 | +0.03(+0.18%) |
Dec 30, 2013 | 16.09 | 16.84 | 16.07 | 16.09 | 11,788 | +0.00(+0.00%) |
Dec 27, 2013 | 16.26 | 16.26 | 16.09 | 16.09 | 5,308 | -0.08(-0.47%) |
Dec 26, 2013 | 16.39 | 16.39 | 16.17 | 16.17 | 12,881 | -0.12(-0.76%) |
Dec 24, 2013 | 16.42 | 16.67 | 16.22 | 16.29 | 8,102 | -0.04(-0.23%) |
Dec 23, 2013 | 16.14 | 16.38 | 16.10 | 16.33 | 20,992 | +0.01(+0.06%) |
Dec 20, 2013 | 16.10 | 16.51 | 16.09 | 16.32 | 20,992 | +0.13(+0.82%) |
Dec 19, 2013 | 16.18 | 16.52 | 16.09 | 16.19 | 3,127 | +0.07(+0.42%) |
Dec 18, 2013 | 16.28 | 16.39 | 16.09 | 16.12 | 11,928 | -0.31(-1.91%) |
Dec 17, 2013 | 16.35 | 17.10 | 16.32 | 16.43 | 24,851 | -0.44(-2.63%) |
Dec 16, 2013 | 16.72 | 16.90 | 16.62 | 16.88 | 1,667 | +0.25(+1.53%) |
Dec 13, 2013 | 16.74 | 16.85 | 16.62 | 16.62 | 6,613 | -0.19(-1.12%) |
Dec 12, 2013 | 17.00 | 17.02 | 16.81 | 16.81 | 13,630 | -0.24(-1.39%) |
Dec 11, 2013 | 17.18 | 17.18 | 17.01 | 17.05 | 10,462 | -0.05(-0.28%) |
Dec 10, 2013 | 16.96 | 17.09 | 16.96 | 17.09 | 2,658 | +0.14(+0.84%) |
Dec 09, 2013 | 17.07 | 17.09 | 16.95 | 16.95 | 3,046 | -0.05(-0.28%) |
Dec 06, 2013 | 16.95 | 17.05 | 16.91 | 17.00 | 0 | +0.09(+0.50%) |
Dec 05, 2013 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.01(+0.06%) |
Dec 04, 2013 | 17.09 | 17.09 | 16.91 | 16.91 | 0 | -0.19(-1.11%) |
Dec 03, 2013 | 17.00 | 17.09 | 16.95 | 17.09 | 0 | +0.09(+0.56%) |
Dec 02, 2013 | 17.09 | 17.09 | 16.95 | 17.00 | 0 | +0.09(+0.53%) |
Nov 29, 2013 | 17.04 | 17.08 | 16.91 | 16.91 | 0 | -0.09(-0.53%) |
Nov 27, 2013 | 17.08 | 17.08 | 16.91 | 17.00 | 0 | +0.19(+1.12%) |
Nov 26, 2013 | 16.81 | 16.82 | 16.81 | 16.81 | 0 | -0.19(-1.11%) |
Nov 25, 2013 | 17.00 | 17.09 | 16.91 | 17.00 | 0 | +0.18(+1.07%) |
Nov 22, 2013 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.01(+0.06%) |
Nov 21, 2013 | 16.88 | 17.19 | 16.81 | 16.81 | 0 | -0.09(-0.56%) |
Nov 20, 2013 | 16.91 | 16.91 | 16.83 | 16.91 | 0 | +0.16(+0.98%) |
Nov 19, 2013 | 16.72 | 16.92 | 16.72 | 16.74 | 0 | -0.14(-0.81%) |
Nov 18, 2013 | 16.88 | 16.95 | 16.88 | 16.88 | 0 | -0.05(-0.28%) |
Nov 15, 2013 | 16.72 | 16.92 | 16.72 | 16.92 | 0 | -0.08(-0.44%) |
Nov 14, 2013 | 16.81 | 17.00 | 16.81 | 17.00 | 0 | +0.19(+1.12%) |
Nov 12, 2013 | 16.67 | 16.81 | 16.67 | 16.81 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 16.82 | 16.82 | 16.81 | 16.81 | 0 | +0.09(+0.56%) |
Nov 08, 2013 | 16.67 | 16.86 | 16.53 | 16.72 | 0 | +0.07(+0.40%) |
Nov 07, 2013 | 16.57 | 16.65 | 16.57 | 16.65 | 0 | +0.12(+0.74%) |
Nov 06, 2013 | 16.57 | 16.74 | 16.44 | 16.53 | 0 | +0.04(+0.23%) |
Nov 05, 2013 | 16.16 | 16.49 | 16.16 | 16.49 | 0 | +0.43(+2.65%) |
Nov 04, 2013 | 16.34 | 16.62 | 16.06 | 16.06 | 0 | -0.25(-1.51%) |