Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.84 | 16.86 | 16.83 | 16.85 | 952,877 | +0.01(+0.03%) |
Sep 26, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 1,041,553 | -0.01(-0.07%) |
Sep 25, 2013 | 16.87 | 16.87 | 16.85 | 16.85 | 2,356,874 | -0.02(-0.10%) |
Sep 24, 2013 | 16.89 | 16.90 | 16.85 | 16.87 | 2,973,171 | -0.01(-0.03%) |
Sep 23, 2013 | 16.88 | 16.90 | 16.85 | 16.87 | 2,016,370 | -0.01(-0.03%) |
Sep 20, 2013 | 16.84 | 16.90 | 16.84 | 16.88 | 1,291,296 | +0.02(+0.10%) |
Sep 19, 2013 | 16.87 | 16.90 | 16.86 | 16.86 | 1,675,900 | +0.02(+0.13%) |
Sep 18, 2013 | 16.81 | 16.85 | 16.75 | 16.84 | 2,770,173 | +0.04(+0.26%) |
Sep 17, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 987,757 | +0.01(+0.03%) |
Sep 16, 2013 | 16.80 | 16.81 | 16.75 | 16.79 | 1,219,939 | +0.04(+0.26%) |
Sep 13, 2013 | 16.77 | 16.77 | 16.74 | 16.75 | 1,020,536 | +0.01(+0.03%) |
Sep 12, 2013 | 16.76 | 16.76 | 16.73 | 16.74 | 1,356,499 | -0.01(-0.07%) |
Sep 11, 2013 | 16.72 | 16.75 | 16.72 | 16.75 | 1,972,420 | +0.02(+0.13%) |
Sep 10, 2013 | 16.76 | 16.76 | 16.72 | 16.73 | 6,074,034 | -0.01(-0.03%) |
Sep 09, 2013 | 16.74 | 16.75 | 16.71 | 16.74 | 2,964,750 | +0.03(+0.16%) |
Sep 06, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 2,749,727 | +0.02(+0.10%) |
Sep 05, 2013 | 16.75 | 16.75 | 16.69 | 16.69 | 3,640,225 | -0.06(-0.36%) |
Sep 04, 2013 | 16.73 | 16.76 | 16.72 | 16.75 | 3,634,083 | +0.02(+0.13%) |
Sep 03, 2013 | 16.79 | 16.80 | 16.72 | 16.73 | 838,253 | -0.02(-0.11%) |
Aug 30, 2013 | 16.76 | 16.76 | 16.71 | 16.75 | 1,240,110 | +0.02(+0.10%) |
Aug 29, 2013 | 16.70 | 16.74 | 16.68 | 16.73 | 1,091,235 | +0.04(+0.26%) |
Aug 28, 2013 | 16.70 | 16.71 | 16.69 | 16.69 | 1,201,579 | +0.00(+0.00%) |
Aug 27, 2013 | 16.68 | 16.69 | 16.67 | 16.69 | 1,006,104 | -0.02(-0.10%) |
Aug 26, 2013 | 16.73 | 16.73 | 16.69 | 16.70 | 2,520,387 | +0.01(+0.03%) |
Aug 23, 2013 | 16.70 | 16.70 | 16.64 | 16.70 | 2,680,829 | +0.03(+0.20%) |
Aug 22, 2013 | 16.69 | 16.71 | 16.65 | 16.67 | 956,786 | +0.01(+0.07%) |
Aug 21, 2013 | 16.69 | 16.69 | 16.65 | 16.65 | 886,448 | -0.03(-0.16%) |
Aug 20, 2013 | 16.68 | 16.70 | 16.64 | 16.68 | 1,346,634 | +0.05(+0.33%) |
Aug 19, 2013 | 16.67 | 16.71 | 16.61 | 16.63 | 1,960,195 | -0.02(-0.13%) |
Aug 16, 2013 | 16.70 | 16.72 | 16.64 | 16.65 | 2,443,395 | -0.03(-0.16%) |
Aug 15, 2013 | 16.68 | 16.71 | 16.66 | 16.68 | 2,406,369 | -0.03(-0.20%) |
Aug 14, 2013 | 16.69 | 16.73 | 16.67 | 16.71 | 4,698,821 | +0.02(+0.13%) |
Aug 13, 2013 | 16.69 | 16.69 | 16.67 | 16.69 | 1,137,878 | +0.01(+0.03%) |
Aug 12, 2013 | 16.71 | 16.71 | 16.68 | 16.68 | 1,256,411 | -0.01(-0.03%) |
Aug 09, 2013 | 16.70 | 16.70 | 16.68 | 16.69 | 1,217,964 | +0.00(+0.02%) |
Aug 08, 2013 | 16.71 | 16.71 | 16.67 | 16.68 | 3,017,555 | -0.00(-0.02%) |
Aug 07, 2013 | 16.71 | 16.71 | 16.69 | 16.69 | 796,124 | -0.02(-0.13%) |
Aug 06, 2013 | 16.72 | 16.73 | 16.68 | 16.71 | 745,178 | -0.01(-0.03%) |
Aug 05, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 1,596,754 | +0.00(+0.00%) |
Aug 02, 2013 | 16.72 | 16.72 | 16.69 | 16.71 | 936,332 | +0.01(+0.07%) |
Aug 01, 2013 | 16.75 | 16.75 | 16.66 | 16.70 | 1,167,926 | -0.07(-0.43%) |
Jul 31, 2013 | 16.78 | 16.79 | 16.72 | 16.78 | 3,423,648 | -0.01(-0.03%) |
Jul 30, 2013 | 16.81 | 16.81 | 16.76 | 16.78 | 1,381,835 | +0.00(+0.00%) |
Jul 29, 2013 | 16.76 | 16.79 | 16.74 | 16.78 | 1,248,572 | +0.01(+0.06%) |
Jul 26, 2013 | 16.80 | 16.80 | 16.74 | 16.77 | 1,553,963 | +0.01(+0.03%) |
Jul 25, 2013 | 16.81 | 16.81 | 16.72 | 16.76 | 2,092,783 | -0.05(-0.29%) |
Jul 24, 2013 | 16.85 | 16.85 | 16.80 | 16.81 | 4,677,319 | -0.02(-0.13%) |
Jul 23, 2013 | 16.86 | 16.86 | 16.82 | 16.84 | 1,151,100 | +0.00(+0.00%) |
Jul 22, 2013 | 16.84 | 16.85 | 16.80 | 16.84 | 1,598,979 | +0.02(+0.13%) |
Jul 19, 2013 | 16.82 | 16.82 | 16.78 | 16.81 | 1,443,421 | +0.02(+0.10%) |
Jul 18, 2013 | 16.80 | 16.81 | 16.76 | 16.80 | 2,946,323 | +0.04(+0.26%) |
Jul 17, 2013 | 16.75 | 16.77 | 16.74 | 16.75 | 2,024,929 | +0.01(+0.03%) |
Jul 16, 2013 | 16.76 | 16.77 | 16.71 | 16.75 | 1,027,515 | -0.02(-0.10%) |
Jul 15, 2013 | 16.71 | 16.76 | 16.68 | 16.76 | 1,364,682 | +0.07(+0.43%) |
Jul 12, 2013 | 16.63 | 16.69 | 16.62 | 16.69 | 3,472,378 | +0.03(+0.16%) |
Jul 11, 2013 | 16.68 | 16.68 | 16.58 | 16.67 | 3,603,759 | +0.15(+0.90%) |
Jul 10, 2013 | 16.55 | 16.55 | 16.50 | 16.52 | 1,532,646 | -0.02(-0.10%) |
Jul 09, 2013 | 16.53 | 16.54 | 16.48 | 16.53 | 1,601,216 | +0.05(+0.33%) |
Jul 08, 2013 | 16.45 | 16.51 | 16.45 | 16.48 | 1,271,361 | +0.08(+0.47%) |
Jul 05, 2013 | 16.52 | 16.52 | 16.40 | 16.40 | 1,021,914 | -0.14(-0.86%) |
Jul 03, 2013 | 16.53 | 16.55 | 16.50 | 16.55 | 632,149 | +0.00(+0.00%) |
Jul 02, 2013 | 16.54 | 16.56 | 16.51 | 16.55 | 9,696,358 | +0.01(+0.07%) |