Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.75 | 16.77 | 16.70 | 16.74 | 952,349 | -0.07(-0.43%) |
Sep 26, 2013 | 16.78 | 16.86 | 16.76 | 16.82 | 378,823 | +0.07(+0.40%) |
Sep 25, 2013 | 16.81 | 16.83 | 16.74 | 16.75 | 482,450 | -0.04(-0.22%) |
Sep 24, 2013 | 16.84 | 16.88 | 16.76 | 16.79 | 571,921 | -0.04(-0.25%) |
Sep 23, 2013 | 16.90 | 16.91 | 16.77 | 16.83 | 635,661 | -0.08(-0.45%) |
Sep 20, 2013 | 17.04 | 17.05 | 16.89 | 16.90 | 997,754 | -0.12(-0.70%) |
Sep 19, 2013 | 17.10 | 17.11 | 17.00 | 17.02 | 579,037 | -0.02(-0.15%) |
Sep 18, 2013 | 16.86 | 17.09 | 16.80 | 17.05 | 781,349 | +0.20(+1.17%) |
Sep 17, 2013 | 16.79 | 16.85 | 16.79 | 16.85 | 430,679 | +0.09(+0.52%) |
Sep 16, 2013 | 16.83 | 16.85 | 16.74 | 16.76 | 1,065,211 | +0.09(+0.54%) |
Sep 13, 2013 | 16.66 | 16.68 | 16.62 | 16.67 | 503,136 | +0.04(+0.22%) |
Sep 12, 2013 | 16.69 | 16.70 | 16.62 | 16.64 | 534,176 | -0.04(-0.25%) |
Sep 11, 2013 | 16.62 | 16.68 | 16.59 | 16.68 | 490,062 | +0.05(+0.27%) |
Sep 10, 2013 | 16.62 | 16.63 | 16.57 | 16.63 | 692,051 | +0.13(+0.80%) |
Sep 09, 2013 | 16.40 | 16.52 | 16.40 | 16.50 | 516,508 | +0.16(+0.98%) |
Sep 06, 2013 | 16.41 | 16.43 | 16.20 | 16.34 | 476,217 | +0.01(+0.08%) |
Sep 05, 2013 | 16.33 | 16.37 | 16.32 | 16.33 | 534,744 | +0.02(+0.10%) |
Sep 04, 2013 | 16.18 | 16.33 | 16.15 | 16.31 | 615,041 | +0.14(+0.84%) |
Sep 03, 2013 | 16.28 | 16.30 | 16.10 | 16.17 | 479,393 | +0.08(+0.49%) |
Aug 30, 2013 | 16.20 | 16.20 | 16.06 | 16.10 | 376,929 | -0.07(-0.43%) |
Aug 29, 2013 | 16.10 | 16.25 | 16.10 | 16.17 | 572,366 | +0.04(+0.23%) |
Aug 28, 2013 | 16.08 | 16.19 | 16.04 | 16.13 | 600,172 | +0.05(+0.33%) |
Aug 27, 2013 | 16.20 | 16.24 | 16.07 | 16.08 | 610,240 | -0.27(-1.64%) |
Aug 26, 2013 | 16.42 | 16.46 | 16.33 | 16.34 | 517,553 | -0.05(-0.28%) |
Aug 23, 2013 | 16.39 | 16.41 | 16.31 | 16.39 | 447,864 | +0.05(+0.33%) |
Aug 22, 2013 | 16.22 | 16.36 | 16.22 | 16.34 | 542,031 | +0.14(+0.89%) |
Aug 21, 2013 | 16.25 | 16.33 | 16.16 | 16.19 | 702,158 | -0.10(-0.59%) |
Aug 20, 2013 | 16.23 | 16.34 | 16.20 | 16.29 | 581,524 | +0.09(+0.55%) |
Aug 19, 2013 | 16.28 | 16.33 | 16.20 | 16.20 | 646,892 | -0.10(-0.61%) |
Aug 16, 2013 | 16.34 | 16.39 | 16.28 | 16.30 | 1,267,373 | -0.06(-0.35%) |
Aug 15, 2013 | 16.48 | 16.50 | 16.34 | 16.36 | 866,237 | -0.24(-1.47%) |
Aug 14, 2013 | 16.67 | 16.69 | 16.60 | 16.60 | 596,199 | -0.08(-0.49%) |
Aug 13, 2013 | 16.68 | 16.70 | 16.57 | 16.68 | 535,532 | +0.04(+0.25%) |
Aug 12, 2013 | 16.58 | 16.66 | 16.58 | 16.64 | 428,003 | -0.01(-0.07%) |
Aug 09, 2013 | 16.68 | 16.73 | 16.60 | 16.65 | 589,020 | -0.05(-0.32%) |
Aug 08, 2013 | 16.73 | 16.74 | 16.62 | 16.71 | 750,079 | +0.07(+0.40%) |
Aug 07, 2013 | 16.65 | 16.67 | 16.58 | 16.64 | 860,410 | -0.06(-0.35%) |
Aug 06, 2013 | 16.76 | 16.78 | 16.66 | 16.70 | 573,317 | -0.09(-0.54%) |
Aug 05, 2013 | 16.81 | 16.82 | 16.76 | 16.79 | 885,674 | -0.03(-0.17%) |
Aug 02, 2013 | 16.76 | 16.82 | 16.73 | 16.82 | 609,408 | +0.03(+0.19%) |
Aug 01, 2013 | 16.72 | 16.81 | 16.72 | 16.79 | 633,799 | +0.20(+1.23%) |
Jul 31, 2013 | 16.61 | 16.71 | 16.57 | 16.58 | 595,083 | +0.01(+0.05%) |
Jul 30, 2013 | 16.61 | 16.67 | 16.54 | 16.57 | 507,626 | +0.00(+0.02%) |
Jul 29, 2013 | 16.59 | 16.62 | 16.53 | 16.57 | 696,933 | -0.04(-0.25%) |
Jul 26, 2013 | 16.55 | 16.61 | 16.47 | 16.61 | 689,965 | +0.01(+0.05%) |
Jul 25, 2013 | 16.54 | 16.62 | 16.51 | 16.60 | 400,621 | +0.05(+0.27%) |
Jul 24, 2013 | 16.71 | 16.73 | 16.53 | 16.56 | 2,507,504 | -0.07(-0.43%) |
Jul 23, 2013 | 16.70 | 16.70 | 16.61 | 16.63 | 710,110 | -0.02(-0.14%) |
Jul 22, 2013 | 16.63 | 16.68 | 16.61 | 16.65 | 719,763 | +0.03(+0.17%) |
Jul 19, 2013 | 16.57 | 16.62 | 16.55 | 16.62 | 1,236,136 | +0.03(+0.16%) |
Jul 18, 2013 | 16.55 | 16.63 | 16.54 | 16.60 | 678,713 | +0.09(+0.55%) |
Jul 17, 2013 | 16.54 | 16.55 | 16.49 | 16.51 | 927,304 | +0.05(+0.29%) |
Jul 16, 2013 | 16.55 | 16.55 | 16.43 | 16.46 | 997,126 | -0.07(-0.45%) |
Jul 15, 2013 | 16.52 | 16.55 | 16.48 | 16.53 | 752,310 | +0.05(+0.27%) |
Jul 12, 2013 | 16.46 | 16.50 | 16.42 | 16.49 | 1,020,182 | +0.05(+0.28%) |
Jul 11, 2013 | 16.44 | 16.46 | 16.36 | 16.44 | 2,395,626 | +0.21(+1.29%) |
Jul 10, 2013 | 16.26 | 16.28 | 16.18 | 16.23 | 1,114,352 | +0.02(+0.10%) |
Jul 09, 2013 | 16.21 | 16.24 | 16.16 | 16.22 | 840,160 | +0.11(+0.69%) |
Jul 08, 2013 | 16.14 | 16.15 | 16.07 | 16.10 | 751,170 | +0.10(+0.62%) |
Jul 05, 2013 | 16.00 | 16.01 | 15.85 | 16.01 | 486,724 | +0.15(+0.94%) |
Jul 03, 2013 | 15.78 | 15.89 | 15.75 | 15.86 | 413,869 | +0.01(+0.05%) |
Jul 02, 2013 | 15.86 | 15.95 | 15.78 | 15.85 | 982,529 | -0.00(-0.03%) |