Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.06 | 17.08 | 17.04 | 17.06 | 940,833 | +0.01(+0.03%) |
Sep 26, 2013 | 17.08 | 17.09 | 17.05 | 17.06 | 1,028,388 | -0.01(-0.07%) |
Sep 25, 2013 | 17.09 | 17.09 | 17.06 | 17.07 | 2,327,084 | -0.02(-0.10%) |
Sep 24, 2013 | 17.11 | 17.11 | 17.07 | 17.08 | 2,935,592 | -0.01(-0.03%) |
Sep 23, 2013 | 17.09 | 17.11 | 17.06 | 17.09 | 1,990,884 | -0.01(-0.03%) |
Sep 20, 2013 | 17.06 | 17.11 | 17.06 | 17.09 | 1,274,975 | +0.02(+0.10%) |
Sep 19, 2013 | 17.08 | 17.12 | 17.07 | 17.08 | 1,654,718 | +0.02(+0.13%) |
Sep 18, 2013 | 17.03 | 17.07 | 16.97 | 17.06 | 2,735,160 | +0.04(+0.26%) |
Sep 17, 2013 | 17.01 | 17.02 | 16.98 | 17.01 | 975,273 | +0.01(+0.03%) |
Sep 16, 2013 | 17.02 | 17.03 | 16.96 | 17.01 | 1,204,520 | +0.04(+0.26%) |
Sep 13, 2013 | 16.98 | 16.98 | 16.95 | 16.96 | 1,007,637 | +0.01(+0.03%) |
Sep 12, 2013 | 16.97 | 16.98 | 16.95 | 16.96 | 1,339,353 | -0.01(-0.07%) |
Sep 11, 2013 | 16.94 | 16.97 | 16.94 | 16.97 | 1,947,490 | +0.02(+0.13%) |
Sep 10, 2013 | 16.98 | 16.98 | 16.93 | 16.94 | 5,997,263 | -0.01(-0.03%) |
Sep 09, 2013 | 16.95 | 16.96 | 16.93 | 16.95 | 2,927,277 | +0.03(+0.16%) |
Sep 06, 2013 | 16.93 | 16.94 | 16.92 | 16.92 | 2,714,972 | +0.02(+0.10%) |
Sep 05, 2013 | 16.97 | 16.97 | 16.91 | 16.91 | 3,594,215 | -0.06(-0.36%) |
Sep 04, 2013 | 16.94 | 16.98 | 16.94 | 16.97 | 3,588,151 | +0.02(+0.13%) |
Sep 03, 2013 | 17.01 | 17.02 | 16.93 | 16.94 | 827,658 | -0.02(-0.10%) |
Aug 30, 2013 | 16.97 | 16.97 | 16.93 | 16.96 | 1,224,437 | +0.02(+0.10%) |
Aug 29, 2013 | 16.92 | 16.95 | 16.89 | 16.95 | 1,077,443 | +0.04(+0.26%) |
Aug 28, 2013 | 16.92 | 16.93 | 16.90 | 16.90 | 1,186,393 | +0.00(+0.00%) |
Aug 27, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 993,388 | -0.02(-0.10%) |
Aug 26, 2013 | 16.94 | 16.94 | 16.90 | 16.92 | 2,488,532 | +0.01(+0.03%) |
Aug 23, 2013 | 16.91 | 16.91 | 16.85 | 16.91 | 2,646,947 | +0.03(+0.20%) |
Aug 22, 2013 | 16.91 | 16.93 | 16.87 | 16.88 | 944,693 | +0.01(+0.07%) |
Aug 21, 2013 | 16.90 | 16.90 | 16.86 | 16.87 | 875,244 | -0.03(-0.16%) |
Aug 20, 2013 | 16.89 | 16.91 | 16.85 | 16.90 | 1,329,614 | +0.06(+0.33%) |
Aug 19, 2013 | 16.88 | 16.93 | 16.82 | 16.84 | 1,935,421 | -0.02(-0.13%) |
Aug 16, 2013 | 16.92 | 16.93 | 16.85 | 16.86 | 2,412,513 | -0.03(-0.16%) |
Aug 15, 2013 | 16.90 | 16.92 | 16.87 | 16.89 | 2,375,955 | -0.03(-0.20%) |
Aug 14, 2013 | 16.90 | 16.94 | 16.88 | 16.92 | 4,639,434 | +0.02(+0.13%) |
Aug 13, 2013 | 16.90 | 16.90 | 16.88 | 16.90 | 1,123,497 | +0.01(+0.03%) |
Aug 12, 2013 | 16.92 | 16.93 | 16.89 | 16.90 | 1,240,531 | -0.01(-0.03%) |
Aug 09, 2013 | 16.92 | 16.92 | 16.89 | 16.90 | 1,202,570 | +0.00(+0.02%) |
Aug 08, 2013 | 16.92 | 16.93 | 16.88 | 16.90 | 2,979,416 | -0.00(-0.02%) |
Aug 07, 2013 | 16.93 | 16.93 | 16.90 | 16.90 | 786,062 | -0.02(-0.13%) |
Aug 06, 2013 | 16.93 | 16.94 | 16.89 | 16.92 | 735,760 | -0.01(-0.03%) |
Aug 05, 2013 | 16.93 | 16.94 | 16.91 | 16.93 | 1,576,573 | +0.00(+0.00%) |
Aug 02, 2013 | 16.93 | 16.93 | 16.90 | 16.93 | 924,498 | +0.01(+0.07%) |
Aug 01, 2013 | 16.97 | 16.97 | 16.87 | 16.92 | 1,153,165 | -0.07(-0.42%) |
Jul 31, 2013 | 17.00 | 17.00 | 16.93 | 16.99 | 3,380,377 | -0.01(-0.03%) |
Jul 30, 2013 | 17.02 | 17.02 | 16.97 | 17.00 | 1,364,370 | +0.00(+0.00%) |
Jul 29, 2013 | 16.98 | 17.01 | 16.96 | 17.00 | 1,232,791 | +0.01(+0.07%) |
Jul 26, 2013 | 17.01 | 17.01 | 16.96 | 16.98 | 1,534,322 | +0.01(+0.03%) |
Jul 25, 2013 | 17.03 | 17.03 | 16.93 | 16.98 | 2,066,333 | -0.05(-0.29%) |
Jul 24, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 4,618,203 | -0.02(-0.13%) |
Jul 23, 2013 | 17.07 | 17.07 | 17.03 | 17.05 | 1,136,552 | +0.00(+0.00%) |
Jul 22, 2013 | 17.06 | 17.07 | 17.01 | 17.05 | 1,578,769 | +0.02(+0.13%) |
Jul 19, 2013 | 17.04 | 17.04 | 17.00 | 17.03 | 1,425,178 | +0.02(+0.10%) |
Jul 18, 2013 | 17.01 | 17.03 | 16.98 | 17.01 | 2,909,085 | +0.04(+0.26%) |
Jul 17, 2013 | 16.96 | 16.99 | 16.96 | 16.97 | 1,999,336 | +0.01(+0.03%) |
Jul 16, 2013 | 16.98 | 16.98 | 16.93 | 16.96 | 1,014,529 | -0.02(-0.10%) |
Jul 15, 2013 | 16.92 | 16.98 | 16.89 | 16.98 | 1,347,434 | +0.07(+0.43%) |
Jul 12, 2013 | 16.85 | 16.91 | 16.83 | 16.91 | 3,428,491 | +0.03(+0.16%) |
Jul 11, 2013 | 16.90 | 16.90 | 16.79 | 16.88 | 3,558,212 | +0.15(+0.90%) |
Jul 10, 2013 | 16.76 | 16.76 | 16.71 | 16.73 | 1,513,275 | -0.02(-0.10%) |
Jul 09, 2013 | 16.74 | 16.75 | 16.69 | 16.75 | 1,580,978 | +0.06(+0.33%) |
Jul 08, 2013 | 16.66 | 16.72 | 16.66 | 16.69 | 1,255,292 | +0.08(+0.47%) |
Jul 05, 2013 | 16.73 | 16.73 | 16.61 | 16.61 | 1,008,998 | -0.14(-0.86%) |
Jul 03, 2013 | 16.75 | 16.76 | 16.71 | 16.76 | 624,160 | +0.00(+0.00%) |
Jul 02, 2013 | 16.75 | 16.77 | 16.72 | 16.76 | 9,573,807 | +0.01(+0.07%) |