Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.97 | 16.97 | 16.93 | 16.96 | 1,224,421 | +0.02(+0.10%) |
Aug 29, 2013 | 16.92 | 16.95 | 16.89 | 16.95 | 1,077,429 | +0.04(+0.26%) |
Aug 28, 2013 | 16.92 | 16.93 | 16.90 | 16.90 | 1,186,377 | +0.00(+0.00%) |
Aug 27, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 993,375 | -0.02(-0.10%) |
Aug 26, 2013 | 16.94 | 16.94 | 16.90 | 16.92 | 2,488,500 | +0.01(+0.03%) |
Aug 23, 2013 | 16.91 | 16.91 | 16.85 | 16.91 | 2,646,912 | +0.03(+0.20%) |
Aug 22, 2013 | 16.91 | 16.93 | 16.87 | 16.88 | 944,681 | +0.01(+0.07%) |
Aug 21, 2013 | 16.90 | 16.90 | 16.86 | 16.87 | 875,233 | -0.03(-0.16%) |
Aug 20, 2013 | 16.89 | 16.91 | 16.85 | 16.90 | 1,329,597 | +0.06(+0.33%) |
Aug 19, 2013 | 16.88 | 16.93 | 16.82 | 16.84 | 1,935,395 | -0.02(-0.13%) |
Aug 16, 2013 | 16.92 | 16.93 | 16.85 | 16.86 | 2,412,482 | -0.03(-0.16%) |
Aug 15, 2013 | 16.90 | 16.92 | 16.87 | 16.89 | 2,375,925 | -0.03(-0.20%) |
Aug 14, 2013 | 16.90 | 16.94 | 16.88 | 16.92 | 4,639,373 | +0.02(+0.13%) |
Aug 13, 2013 | 16.90 | 16.90 | 16.88 | 16.90 | 1,123,482 | +0.01(+0.03%) |
Aug 12, 2013 | 16.92 | 16.93 | 16.89 | 16.90 | 1,240,515 | -0.01(-0.03%) |
Aug 09, 2013 | 16.92 | 16.92 | 16.89 | 16.90 | 1,202,554 | +0.00(+0.02%) |
Aug 08, 2013 | 16.92 | 16.93 | 16.88 | 16.90 | 2,979,377 | -0.00(-0.02%) |
Aug 07, 2013 | 16.93 | 16.93 | 16.90 | 16.90 | 786,052 | -0.02(-0.13%) |
Aug 06, 2013 | 16.93 | 16.94 | 16.89 | 16.92 | 735,750 | -0.01(-0.03%) |
Aug 05, 2013 | 16.93 | 16.94 | 16.91 | 16.93 | 1,576,553 | +0.00(+0.00%) |
Aug 02, 2013 | 16.93 | 16.93 | 16.90 | 16.93 | 924,486 | +0.01(+0.07%) |
Aug 01, 2013 | 16.97 | 16.97 | 16.87 | 16.92 | 1,153,150 | -0.07(-0.42%) |
Jul 31, 2013 | 17.00 | 17.00 | 16.93 | 16.99 | 3,380,334 | -0.01(-0.03%) |
Jul 30, 2013 | 17.02 | 17.02 | 16.97 | 17.00 | 1,364,352 | +0.00(+0.00%) |
Jul 29, 2013 | 16.98 | 17.01 | 16.96 | 17.00 | 1,232,775 | +0.01(+0.07%) |
Jul 26, 2013 | 17.01 | 17.01 | 16.96 | 16.98 | 1,534,302 | +0.01(+0.03%) |
Jul 25, 2013 | 17.03 | 17.03 | 16.93 | 16.98 | 2,066,306 | -0.05(-0.29%) |
Jul 24, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 4,618,143 | -0.02(-0.13%) |
Jul 23, 2013 | 17.07 | 17.07 | 17.03 | 17.05 | 1,136,537 | +0.00(+0.00%) |
Jul 22, 2013 | 17.06 | 17.07 | 17.01 | 17.05 | 1,578,749 | +0.02(+0.13%) |
Jul 19, 2013 | 17.04 | 17.04 | 17.00 | 17.03 | 1,425,159 | +0.02(+0.10%) |
Jul 18, 2013 | 17.01 | 17.03 | 16.98 | 17.01 | 2,909,047 | +0.04(+0.26%) |
Jul 17, 2013 | 16.96 | 16.99 | 16.96 | 16.97 | 1,999,310 | +0.01(+0.03%) |
Jul 16, 2013 | 16.98 | 16.98 | 16.93 | 16.96 | 1,014,516 | -0.02(-0.10%) |
Jul 15, 2013 | 16.92 | 16.98 | 16.89 | 16.98 | 1,347,417 | +0.07(+0.43%) |
Jul 12, 2013 | 16.85 | 16.91 | 16.83 | 16.91 | 3,428,446 | +0.03(+0.16%) |
Jul 11, 2013 | 16.90 | 16.90 | 16.79 | 16.88 | 3,558,166 | +0.15(+0.90%) |
Jul 10, 2013 | 16.76 | 16.76 | 16.71 | 16.73 | 1,513,256 | -0.02(-0.10%) |
Jul 09, 2013 | 16.74 | 16.75 | 16.69 | 16.75 | 1,580,958 | +0.06(+0.33%) |
Jul 08, 2013 | 16.66 | 16.72 | 16.66 | 16.69 | 1,255,276 | +0.08(+0.47%) |
Jul 05, 2013 | 16.73 | 16.73 | 16.61 | 16.61 | 1,008,985 | -0.14(-0.86%) |
Jul 03, 2013 | 16.75 | 16.76 | 16.71 | 16.76 | 624,151 | +0.00(+0.00%) |
Jul 02, 2013 | 16.75 | 16.77 | 16.72 | 16.76 | 9,573,682 | +0.01(+0.07%) |
Jul 01, 2013 | 16.76 | 16.76 | 16.71 | 16.75 | 1,279,439 | -0.01(-0.03%) |
Jun 28, 2013 | 16.75 | 16.79 | 16.71 | 16.75 | 2,179,568 | +0.10(+0.60%) |
Jun 26, 2013 | 16.56 | 16.68 | 16.56 | 16.65 | 1,924,530 | +0.09(+0.54%) |
Jun 25, 2013 | 16.34 | 16.58 | 16.34 | 16.56 | 2,324,063 | +0.19(+1.19%) |
Jun 24, 2013 | 16.47 | 16.59 | 16.30 | 16.37 | 4,325,081 | -0.17(-1.01%) |
Jun 21, 2013 | 16.67 | 16.69 | 16.54 | 16.54 | 11,101,081 | -0.16(-0.96%) |
Jun 20, 2013 | 16.83 | 16.83 | 16.62 | 16.70 | 1,811,877 | -0.19(-1.15%) |
Jun 19, 2013 | 16.93 | 16.97 | 16.87 | 16.89 | 905,324 | -0.05(-0.28%) |
Jun 18, 2013 | 16.93 | 16.94 | 16.91 | 16.94 | 938,802 | +0.04(+0.25%) |
Jun 17, 2013 | 16.92 | 16.93 | 16.89 | 16.90 | 1,290,314 | +0.01(+0.03%) |
Jun 14, 2013 | 16.91 | 16.93 | 16.88 | 16.89 | 854,934 | -0.02(-0.13%) |
Jun 13, 2013 | 16.92 | 16.92 | 16.86 | 16.91 | 1,344,732 | +0.02(+0.13%) |
Jun 12, 2013 | 16.88 | 16.94 | 16.86 | 16.89 | 2,361,560 | -0.02(-0.10%) |
Jun 11, 2013 | 16.91 | 16.91 | 16.85 | 16.91 | 1,818,033 | -0.02(-0.13%) |
Jun 10, 2013 | 16.95 | 16.98 | 16.92 | 16.93 | 941,277 | +0.02(+0.13%) |
Jun 07, 2013 | 16.98 | 16.98 | 16.89 | 16.91 | 1,479,634 | -0.02(-0.13%) |
Jun 06, 2013 | 16.92 | 16.93 | 16.83 | 16.93 | 1,631,946 | +0.04(+0.23%) |
Jun 05, 2013 | 16.98 | 16.98 | 16.82 | 16.89 | 1,250,163 | -0.06(-0.36%) |
Jun 04, 2013 | 17.00 | 17.03 | 16.93 | 16.95 | 842,625 | -0.08(-0.46%) |