Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.31 | 17.32 | 17.30 | 17.31 | 565,254 | +0.01(+0.06%) |
Nov 27, 2013 | 17.28 | 17.30 | 17.28 | 17.30 | 4,939,918 | +0.01(+0.06%) |
Nov 26, 2013 | 17.28 | 17.29 | 17.27 | 17.29 | 805,700 | +0.02(+0.10%) |
Nov 25, 2013 | 17.27 | 17.28 | 17.26 | 17.27 | 1,644,957 | +0.02(+0.10%) |
Nov 22, 2013 | 17.24 | 17.26 | 17.23 | 17.25 | 908,555 | +0.02(+0.13%) |
Nov 21, 2013 | 17.22 | 17.24 | 17.21 | 17.23 | 1,145,572 | +0.03(+0.16%) |
Nov 20, 2013 | 17.23 | 17.24 | 17.20 | 17.20 | 1,242,132 | -0.02(-0.13%) |
Nov 19, 2013 | 17.22 | 17.23 | 17.19 | 17.23 | 894,038 | +0.01(+0.06%) |
Nov 18, 2013 | 17.22 | 17.23 | 17.20 | 17.22 | 1,844,780 | +0.01(+0.03%) |
Nov 15, 2013 | 17.19 | 17.21 | 17.15 | 17.21 | 2,183,316 | +0.03(+0.16%) |
Nov 14, 2013 | 17.18 | 17.19 | 17.17 | 17.18 | 2,906,525 | +0.02(+0.10%) |
Nov 12, 2013 | 17.19 | 17.19 | 17.17 | 17.17 | 805,074 | -0.02(-0.13%) |
Nov 11, 2013 | 17.20 | 17.22 | 17.17 | 17.19 | 741,852 | -0.01(-0.03%) |
Nov 08, 2013 | 17.20 | 17.20 | 17.18 | 17.19 | 1,359,120 | -0.01(-0.07%) |
Nov 07, 2013 | 17.19 | 17.20 | 17.16 | 17.20 | 1,154,396 | +0.00(+0.00%) |
Nov 06, 2013 | 17.19 | 17.20 | 17.18 | 17.20 | 1,727,709 | +0.03(+0.16%) |
Nov 05, 2013 | 17.19 | 17.19 | 17.16 | 17.18 | 1,696,889 | -0.01(-0.07%) |
Nov 04, 2013 | 17.19 | 17.22 | 17.16 | 17.19 | 2,487,538 | +0.03(+0.17%) |
Nov 01, 2013 | 17.20 | 17.21 | 17.15 | 17.16 | 3,172,325 | -0.02(-0.09%) |
Oct 31, 2013 | 17.16 | 17.18 | 17.14 | 17.18 | 1,454,752 | +0.04(+0.26%) |
Oct 30, 2013 | 17.16 | 17.16 | 17.13 | 17.13 | 1,531,319 | -0.03(-0.16%) |
Oct 29, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 857,686 | +0.02(+0.13%) |
Oct 28, 2013 | 17.16 | 17.16 | 17.12 | 17.14 | 849,437 | +0.01(+0.03%) |
Oct 25, 2013 | 17.16 | 17.17 | 17.12 | 17.13 | 2,830,413 | -0.01(-0.06%) |
Oct 24, 2013 | 17.16 | 17.16 | 17.14 | 17.14 | 1,534,431 | -0.01(-0.06%) |
Oct 23, 2013 | 17.13 | 17.17 | 17.12 | 17.15 | 4,737,051 | +0.02(+0.13%) |
Oct 22, 2013 | 17.12 | 17.17 | 17.10 | 17.13 | 3,576,744 | +0.03(+0.20%) |
Oct 21, 2013 | 17.14 | 17.16 | 17.07 | 17.10 | 6,994,886 | -0.02(-0.13%) |
Oct 18, 2013 | 17.10 | 17.14 | 17.10 | 17.12 | 1,867,367 | +0.03(+0.16%) |
Oct 17, 2013 | 17.07 | 17.10 | 17.05 | 17.09 | 1,765,102 | +0.04(+0.26%) |
Oct 16, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 1,484,645 | +0.01(+0.03%) |
Oct 15, 2013 | 17.05 | 17.07 | 17.03 | 17.04 | 1,168,152 | -0.01(-0.07%) |
Oct 14, 2013 | 17.01 | 17.06 | 17.01 | 17.05 | 616,695 | +0.00(+0.00%) |
Oct 11, 2013 | 17.03 | 17.06 | 17.02 | 17.05 | 1,203,611 | +0.01(+0.07%) |
Oct 10, 2013 | 17.01 | 17.05 | 17.00 | 17.04 | 1,238,262 | +0.04(+0.23%) |
Oct 09, 2013 | 17.02 | 17.02 | 16.98 | 17.00 | 1,802,222 | +0.02(+0.13%) |
Oct 08, 2013 | 16.99 | 17.01 | 16.98 | 16.98 | 2,258,736 | +0.00(+0.00%) |
Oct 07, 2013 | 16.97 | 16.99 | 16.96 | 16.98 | 1,006,953 | +0.01(+0.03%) |
Oct 04, 2013 | 16.98 | 17.00 | 16.97 | 16.97 | 1,262,440 | +0.01(+0.03%) |
Oct 03, 2013 | 16.96 | 16.98 | 16.96 | 16.97 | 984,227 | +0.00(+0.00%) |
Oct 02, 2013 | 16.95 | 16.97 | 16.93 | 16.97 | 1,396,635 | +0.03(+0.16%) |
Oct 01, 2013 | 16.94 | 16.95 | 16.92 | 16.94 | 2,551,778 | -0.01(-0.08%) |
Sep 27, 2013 | 16.95 | 16.97 | 16.94 | 16.95 | 946,754 | +0.01(+0.03%) |
Sep 26, 2013 | 16.98 | 16.98 | 16.94 | 16.95 | 1,034,860 | -0.01(-0.07%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.95 | 16.96 | 2,341,730 | -0.02(-0.10%) |
Sep 24, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 2,954,067 | -0.01(-0.03%) |
Sep 23, 2013 | 16.99 | 17.00 | 16.95 | 16.98 | 2,003,414 | -0.01(-0.03%) |
Sep 20, 2013 | 16.95 | 17.00 | 16.95 | 16.99 | 1,282,999 | +0.02(+0.10%) |
Sep 19, 2013 | 16.98 | 17.01 | 16.97 | 16.97 | 1,665,132 | +0.02(+0.13%) |
Sep 18, 2013 | 16.92 | 16.96 | 16.86 | 16.95 | 2,752,374 | +0.04(+0.26%) |
Sep 17, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 981,411 | +0.01(+0.03%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.85 | 16.90 | 1,212,100 | +0.04(+0.26%) |
Sep 13, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 1,013,978 | +0.01(+0.03%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.84 | 16.85 | 1,347,782 | -0.01(-0.07%) |
Sep 11, 2013 | 16.83 | 16.86 | 16.83 | 16.86 | 1,959,746 | +0.02(+0.13%) |
Sep 10, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 6,035,006 | -0.01(-0.03%) |
Sep 09, 2013 | 16.84 | 16.85 | 16.82 | 16.84 | 2,945,700 | +0.03(+0.16%) |
Sep 06, 2013 | 16.83 | 16.84 | 16.81 | 16.82 | 2,732,059 | +0.02(+0.10%) |
Sep 05, 2013 | 16.86 | 16.86 | 16.80 | 16.80 | 3,616,834 | -0.06(-0.36%) |
Sep 04, 2013 | 16.84 | 16.87 | 16.83 | 16.86 | 3,610,732 | +0.02(+0.13%) |