Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.16 | 17.18 | 17.14 | 17.17 | 1,454,771 | +0.04(+0.26%) |
Oct 30, 2013 | 17.16 | 17.16 | 17.13 | 17.13 | 1,531,339 | -0.03(-0.16%) |
Oct 29, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 857,697 | +0.02(+0.13%) |
Oct 28, 2013 | 17.16 | 17.16 | 17.12 | 17.14 | 849,448 | +0.01(+0.03%) |
Oct 25, 2013 | 17.16 | 17.17 | 17.12 | 17.13 | 2,830,451 | -0.01(-0.07%) |
Oct 24, 2013 | 17.16 | 17.16 | 17.14 | 17.14 | 1,534,451 | -0.01(-0.06%) |
Oct 23, 2013 | 17.13 | 17.17 | 17.11 | 17.15 | 4,737,114 | +0.02(+0.13%) |
Oct 22, 2013 | 17.12 | 17.17 | 17.10 | 17.13 | 3,576,791 | +0.03(+0.20%) |
Oct 21, 2013 | 17.14 | 17.16 | 17.07 | 17.10 | 6,994,978 | -0.02(-0.13%) |
Oct 18, 2013 | 17.10 | 17.14 | 17.10 | 17.12 | 1,867,391 | +0.03(+0.16%) |
Oct 17, 2013 | 17.07 | 17.10 | 17.05 | 17.09 | 1,765,126 | +0.04(+0.26%) |
Oct 16, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 1,484,665 | +0.01(+0.03%) |
Oct 15, 2013 | 17.05 | 17.07 | 17.03 | 17.04 | 1,168,167 | -0.01(-0.07%) |
Oct 14, 2013 | 17.01 | 17.06 | 17.01 | 17.05 | 616,703 | +0.00(+0.00%) |
Oct 11, 2013 | 17.03 | 17.06 | 17.02 | 17.05 | 1,203,627 | +0.01(+0.07%) |
Oct 10, 2013 | 17.01 | 17.05 | 17.00 | 17.04 | 1,238,279 | +0.04(+0.23%) |
Oct 09, 2013 | 17.02 | 17.02 | 16.98 | 17.00 | 1,802,246 | +0.02(+0.13%) |
Oct 08, 2013 | 16.99 | 17.01 | 16.98 | 16.98 | 2,258,766 | +0.00(+0.00%) |
Oct 07, 2013 | 16.97 | 16.99 | 16.96 | 16.98 | 1,006,966 | +0.01(+0.03%) |
Oct 04, 2013 | 16.98 | 17.00 | 16.97 | 16.97 | 1,262,456 | +0.01(+0.03%) |
Oct 03, 2013 | 16.96 | 16.98 | 16.96 | 16.97 | 984,240 | +0.00(+0.00%) |
Oct 02, 2013 | 16.95 | 16.97 | 16.93 | 16.97 | 1,396,653 | +0.03(+0.16%) |
Oct 01, 2013 | 16.94 | 16.95 | 16.92 | 16.94 | 2,551,812 | -0.01(-0.08%) |
Sep 27, 2013 | 16.95 | 16.97 | 16.94 | 16.95 | 946,766 | +0.01(+0.03%) |
Sep 26, 2013 | 16.98 | 16.98 | 16.94 | 16.95 | 1,034,873 | -0.01(-0.07%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.95 | 16.96 | 2,341,759 | -0.02(-0.10%) |
Sep 24, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 2,954,104 | -0.01(-0.03%) |
Sep 23, 2013 | 16.99 | 17.00 | 16.95 | 16.98 | 2,003,439 | -0.01(-0.03%) |
Sep 20, 2013 | 16.95 | 17.00 | 16.95 | 16.99 | 1,283,015 | +0.02(+0.10%) |
Sep 19, 2013 | 16.98 | 17.01 | 16.97 | 16.97 | 1,665,153 | +0.02(+0.13%) |
Sep 18, 2013 | 16.92 | 16.96 | 16.86 | 16.95 | 2,752,408 | +0.04(+0.26%) |
Sep 17, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 981,423 | +0.01(+0.03%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.85 | 16.90 | 1,212,115 | +0.04(+0.26%) |
Sep 13, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 1,013,991 | +0.01(+0.03%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.84 | 16.85 | 1,347,799 | -0.01(-0.07%) |
Sep 11, 2013 | 16.83 | 16.86 | 16.83 | 16.86 | 1,959,771 | +0.02(+0.13%) |
Sep 10, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 6,035,082 | -0.01(-0.03%) |
Sep 09, 2013 | 16.84 | 16.85 | 16.82 | 16.84 | 2,945,737 | +0.03(+0.16%) |
Sep 06, 2013 | 16.83 | 16.84 | 16.81 | 16.82 | 2,732,093 | +0.02(+0.10%) |
Sep 05, 2013 | 16.86 | 16.86 | 16.80 | 16.80 | 3,616,880 | -0.06(-0.36%) |
Sep 04, 2013 | 16.84 | 16.87 | 16.83 | 16.86 | 3,610,778 | +0.02(+0.13%) |
Sep 03, 2013 | 16.90 | 16.91 | 16.83 | 16.84 | 832,878 | -0.02(-0.11%) |
Aug 30, 2013 | 16.87 | 16.87 | 16.82 | 16.86 | 1,232,158 | +0.02(+0.10%) |
Aug 29, 2013 | 16.81 | 16.84 | 16.78 | 16.84 | 1,084,237 | +0.04(+0.26%) |
Aug 28, 2013 | 16.81 | 16.82 | 16.80 | 16.80 | 1,193,874 | +0.00(+0.00%) |
Aug 27, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 999,653 | -0.02(-0.10%) |
Aug 26, 2013 | 16.83 | 16.83 | 16.80 | 16.81 | 2,504,225 | +0.01(+0.03%) |
Aug 23, 2013 | 16.81 | 16.81 | 16.75 | 16.81 | 2,663,639 | +0.03(+0.20%) |
Aug 22, 2013 | 16.80 | 16.82 | 16.76 | 16.77 | 950,650 | +0.01(+0.07%) |
Aug 21, 2013 | 16.80 | 16.80 | 16.76 | 16.76 | 880,764 | -0.03(-0.16%) |
Aug 20, 2013 | 16.78 | 16.81 | 16.75 | 16.79 | 1,337,999 | +0.06(+0.33%) |
Aug 19, 2013 | 16.77 | 16.82 | 16.71 | 16.73 | 1,947,626 | -0.02(-0.13%) |
Aug 16, 2013 | 16.81 | 16.83 | 16.75 | 16.76 | 2,427,726 | -0.03(-0.16%) |
Aug 15, 2013 | 16.79 | 16.82 | 16.77 | 16.78 | 2,390,938 | -0.03(-0.20%) |
Aug 14, 2013 | 16.80 | 16.83 | 16.78 | 16.82 | 4,668,690 | +0.02(+0.13%) |
Aug 13, 2013 | 16.80 | 16.80 | 16.77 | 16.80 | 1,130,582 | +0.01(+0.03%) |
Aug 12, 2013 | 16.82 | 16.82 | 16.78 | 16.79 | 1,248,354 | -0.01(-0.03%) |
Aug 09, 2013 | 16.81 | 16.81 | 16.78 | 16.80 | 1,210,154 | +0.00(+0.02%) |
Aug 08, 2013 | 16.82 | 16.82 | 16.77 | 16.79 | 2,998,205 | -0.00(-0.02%) |
Aug 07, 2013 | 16.82 | 16.82 | 16.80 | 16.80 | 791,019 | -0.02(-0.13%) |
Aug 06, 2013 | 16.83 | 16.83 | 16.78 | 16.82 | 740,400 | -0.01(-0.03%) |
Aug 05, 2013 | 16.83 | 16.83 | 16.81 | 16.82 | 1,586,515 | +0.00(+0.00%) |
Aug 02, 2013 | 16.83 | 16.83 | 16.80 | 16.82 | 930,328 | +0.01(+0.07%) |