Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.84 | 16.86 | 16.83 | 16.85 | 952,889 | +0.01(+0.03%) |
Sep 26, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 1,041,566 | -0.01(-0.07%) |
Sep 25, 2013 | 16.87 | 16.87 | 16.85 | 16.85 | 2,356,903 | -0.02(-0.10%) |
Sep 24, 2013 | 16.89 | 16.89 | 16.85 | 16.87 | 2,973,208 | -0.01(-0.03%) |
Sep 23, 2013 | 16.88 | 16.89 | 16.85 | 16.87 | 2,016,395 | -0.01(-0.03%) |
Sep 20, 2013 | 16.84 | 16.89 | 16.84 | 16.88 | 1,291,312 | +0.02(+0.10%) |
Sep 19, 2013 | 16.87 | 16.90 | 16.86 | 16.86 | 1,675,921 | +0.02(+0.13%) |
Sep 18, 2013 | 16.81 | 16.85 | 16.75 | 16.84 | 2,770,208 | +0.04(+0.26%) |
Sep 17, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 987,770 | +0.01(+0.03%) |
Sep 16, 2013 | 16.80 | 16.81 | 16.75 | 16.79 | 1,219,954 | +0.04(+0.26%) |
Sep 13, 2013 | 16.77 | 16.77 | 16.74 | 16.75 | 1,020,549 | +0.01(+0.03%) |
Sep 12, 2013 | 16.76 | 16.76 | 16.73 | 16.74 | 1,356,516 | -0.01(-0.07%) |
Sep 11, 2013 | 16.72 | 16.75 | 16.72 | 16.75 | 1,972,445 | +0.02(+0.13%) |
Sep 10, 2013 | 16.76 | 16.76 | 16.72 | 16.73 | 6,074,110 | -0.01(-0.03%) |
Sep 09, 2013 | 16.74 | 16.75 | 16.71 | 16.74 | 2,964,787 | +0.03(+0.16%) |
Sep 06, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 2,749,761 | +0.02(+0.10%) |
Sep 05, 2013 | 16.75 | 16.75 | 16.69 | 16.69 | 3,640,270 | -0.06(-0.36%) |
Sep 04, 2013 | 16.73 | 16.76 | 16.72 | 16.75 | 3,634,129 | +0.02(+0.13%) |
Sep 03, 2013 | 16.79 | 16.80 | 16.72 | 16.73 | 838,264 | -0.02(-0.11%) |
Aug 30, 2013 | 16.76 | 16.76 | 16.71 | 16.75 | 1,240,127 | +0.02(+0.10%) |
Aug 29, 2013 | 16.70 | 16.74 | 16.68 | 16.73 | 1,091,249 | +0.04(+0.26%) |
Aug 28, 2013 | 16.70 | 16.71 | 16.69 | 16.69 | 1,201,595 | +0.00(+0.00%) |
Aug 27, 2013 | 16.68 | 16.69 | 16.67 | 16.69 | 1,006,117 | -0.02(-0.10%) |
Aug 26, 2013 | 16.73 | 16.73 | 16.69 | 16.70 | 2,520,420 | +0.01(+0.03%) |
Aug 23, 2013 | 16.70 | 16.70 | 16.64 | 16.70 | 2,680,864 | +0.03(+0.20%) |
Aug 22, 2013 | 16.69 | 16.71 | 16.65 | 16.67 | 956,798 | +0.01(+0.07%) |
Aug 21, 2013 | 16.69 | 16.69 | 16.65 | 16.65 | 886,460 | -0.03(-0.16%) |
Aug 20, 2013 | 16.68 | 16.70 | 16.64 | 16.68 | 1,346,652 | +0.05(+0.33%) |
Aug 19, 2013 | 16.67 | 16.71 | 16.61 | 16.63 | 1,960,221 | -0.02(-0.13%) |
Aug 16, 2013 | 16.70 | 16.72 | 16.64 | 16.65 | 2,443,426 | -0.03(-0.16%) |
Aug 15, 2013 | 16.68 | 16.71 | 16.66 | 16.68 | 2,406,401 | -0.03(-0.20%) |
Aug 14, 2013 | 16.69 | 16.73 | 16.67 | 16.71 | 4,698,883 | +0.02(+0.13%) |
Aug 13, 2013 | 16.69 | 16.69 | 16.67 | 16.69 | 1,137,893 | +0.01(+0.03%) |
Aug 12, 2013 | 16.71 | 16.71 | 16.68 | 16.68 | 1,256,427 | -0.01(-0.03%) |
Aug 09, 2013 | 16.70 | 16.70 | 16.68 | 16.69 | 1,217,980 | +0.00(+0.02%) |
Aug 08, 2013 | 16.71 | 16.71 | 16.67 | 16.68 | 3,017,594 | -0.00(-0.02%) |
Aug 07, 2013 | 16.71 | 16.71 | 16.69 | 16.69 | 796,135 | -0.02(-0.13%) |
Aug 06, 2013 | 16.72 | 16.73 | 16.68 | 16.71 | 745,188 | -0.01(-0.03%) |
Aug 05, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 1,596,775 | +0.00(+0.00%) |
Aug 02, 2013 | 16.72 | 16.72 | 16.69 | 16.71 | 936,344 | +0.01(+0.07%) |
Aug 01, 2013 | 16.75 | 16.75 | 16.66 | 16.70 | 1,167,941 | -0.07(-0.42%) |
Jul 31, 2013 | 16.78 | 16.79 | 16.72 | 16.77 | 3,423,693 | -0.01(-0.03%) |
Jul 30, 2013 | 16.81 | 16.81 | 16.76 | 16.78 | 1,381,853 | +0.00(+0.00%) |
Jul 29, 2013 | 16.76 | 16.79 | 16.74 | 16.78 | 1,248,588 | +0.01(+0.06%) |
Jul 26, 2013 | 16.80 | 16.80 | 16.74 | 16.77 | 1,553,983 | +0.01(+0.03%) |
Jul 25, 2013 | 16.81 | 16.81 | 16.72 | 16.76 | 2,092,810 | -0.05(-0.29%) |
Jul 24, 2013 | 16.85 | 16.85 | 16.80 | 16.81 | 4,677,380 | -0.02(-0.13%) |
Jul 23, 2013 | 16.86 | 16.86 | 16.82 | 16.84 | 1,151,115 | +0.00(+0.00%) |
Jul 22, 2013 | 16.84 | 16.85 | 16.80 | 16.84 | 1,598,999 | +0.02(+0.13%) |
Jul 19, 2013 | 16.82 | 16.82 | 16.78 | 16.81 | 1,443,440 | +0.02(+0.10%) |
Jul 18, 2013 | 16.80 | 16.81 | 16.76 | 16.80 | 2,946,361 | +0.04(+0.26%) |
Jul 17, 2013 | 16.75 | 16.77 | 16.74 | 16.75 | 2,024,955 | +0.01(+0.03%) |
Jul 16, 2013 | 16.76 | 16.77 | 16.71 | 16.75 | 1,027,529 | -0.02(-0.10%) |
Jul 15, 2013 | 16.71 | 16.76 | 16.68 | 16.76 | 1,364,700 | +0.07(+0.43%) |
Jul 12, 2013 | 16.63 | 16.69 | 16.62 | 16.69 | 3,472,423 | +0.03(+0.16%) |
Jul 11, 2013 | 16.68 | 16.68 | 16.58 | 16.67 | 3,603,807 | +0.15(+0.90%) |
Jul 10, 2013 | 16.55 | 16.55 | 16.50 | 16.52 | 1,532,666 | -0.02(-0.10%) |
Jul 09, 2013 | 16.53 | 16.54 | 16.48 | 16.53 | 1,601,237 | +0.05(+0.33%) |
Jul 08, 2013 | 16.45 | 16.51 | 16.45 | 16.48 | 1,271,377 | +0.08(+0.47%) |
Jul 05, 2013 | 16.52 | 16.52 | 16.40 | 16.40 | 1,021,927 | -0.14(-0.86%) |
Jul 03, 2013 | 16.53 | 16.55 | 16.50 | 16.54 | 632,157 | +0.00(+0.00%) |
Jul 02, 2013 | 16.54 | 16.56 | 16.51 | 16.54 | 9,696,484 | +0.01(+0.07%) |