Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 16.73 | 16.74 | 16.72 | 16.73 | 584,858 | +0.01(+0.06%) |
Nov 27, 2013 | 16.70 | 16.72 | 16.70 | 16.72 | 5,111,245 | +0.01(+0.06%) |
Nov 26, 2013 | 16.70 | 16.71 | 16.69 | 16.71 | 833,644 | +0.02(+0.10%) |
Nov 25, 2013 | 16.69 | 16.70 | 16.68 | 16.69 | 1,702,008 | +0.02(+0.10%) |
Nov 22, 2013 | 16.67 | 16.68 | 16.65 | 16.68 | 940,065 | +0.02(+0.13%) |
Nov 21, 2013 | 16.64 | 16.66 | 16.63 | 16.65 | 1,185,303 | +0.03(+0.16%) |
Nov 20, 2013 | 16.65 | 16.67 | 16.63 | 16.63 | 1,285,212 | -0.02(-0.13%) |
Nov 19, 2013 | 16.64 | 16.65 | 16.62 | 16.65 | 925,045 | +0.01(+0.06%) |
Nov 18, 2013 | 16.64 | 16.65 | 16.62 | 16.64 | 1,908,760 | +0.01(+0.03%) |
Nov 15, 2013 | 16.61 | 16.63 | 16.58 | 16.63 | 2,259,038 | +0.03(+0.16%) |
Nov 14, 2013 | 16.60 | 16.62 | 16.60 | 16.61 | 3,007,329 | +0.02(+0.10%) |
Nov 12, 2013 | 16.61 | 16.62 | 16.59 | 16.59 | 832,996 | -0.02(-0.13%) |
Nov 11, 2013 | 16.63 | 16.64 | 16.60 | 16.61 | 767,581 | -0.01(-0.03%) |
Nov 08, 2013 | 16.62 | 16.63 | 16.60 | 16.62 | 1,406,257 | -0.01(-0.06%) |
Nov 07, 2013 | 16.62 | 16.63 | 16.58 | 16.63 | 1,194,432 | +0.00(+0.00%) |
Nov 06, 2013 | 16.62 | 16.63 | 16.60 | 16.63 | 1,787,630 | +0.03(+0.16%) |
Nov 05, 2013 | 16.62 | 16.62 | 16.58 | 16.60 | 1,755,741 | -0.01(-0.07%) |
Nov 04, 2013 | 16.62 | 16.64 | 16.58 | 16.61 | 2,573,811 | +0.03(+0.17%) |
Nov 01, 2013 | 16.62 | 16.63 | 16.58 | 16.58 | 3,282,347 | -0.02(-0.09%) |
Oct 31, 2013 | 16.58 | 16.61 | 16.57 | 16.60 | 1,505,185 | +0.04(+0.26%) |
Oct 30, 2013 | 16.59 | 16.59 | 16.56 | 16.56 | 1,584,406 | -0.03(-0.16%) |
Oct 29, 2013 | 16.57 | 16.58 | 16.56 | 16.58 | 887,420 | +0.02(+0.13%) |
Oct 28, 2013 | 16.58 | 16.58 | 16.55 | 16.56 | 878,885 | +0.01(+0.03%) |
Oct 25, 2013 | 16.58 | 16.59 | 16.55 | 16.56 | 2,928,538 | -0.01(-0.06%) |
Oct 24, 2013 | 16.58 | 16.58 | 16.56 | 16.57 | 1,587,626 | -0.01(-0.07%) |
Oct 23, 2013 | 16.56 | 16.59 | 16.54 | 16.58 | 4,901,275 | +0.02(+0.13%) |
Oct 22, 2013 | 16.55 | 16.59 | 16.52 | 16.56 | 3,700,742 | +0.03(+0.20%) |
Oct 21, 2013 | 16.56 | 16.58 | 16.50 | 16.52 | 7,237,384 | -0.02(-0.13%) |
Oct 18, 2013 | 16.53 | 16.57 | 16.53 | 16.55 | 1,932,104 | +0.03(+0.16%) |
Oct 17, 2013 | 16.50 | 16.52 | 16.48 | 16.52 | 1,826,295 | +0.04(+0.26%) |
Oct 16, 2013 | 16.48 | 16.50 | 16.46 | 16.48 | 1,536,115 | +0.01(+0.03%) |
Oct 15, 2013 | 16.48 | 16.50 | 16.46 | 16.47 | 1,208,649 | -0.01(-0.07%) |
Oct 14, 2013 | 16.44 | 16.49 | 16.44 | 16.48 | 638,075 | +0.00(+0.00%) |
Oct 11, 2013 | 16.46 | 16.49 | 16.45 | 16.48 | 1,245,338 | +0.01(+0.07%) |
Oct 10, 2013 | 16.44 | 16.48 | 16.43 | 16.47 | 1,281,190 | +0.04(+0.23%) |
Oct 09, 2013 | 16.45 | 16.45 | 16.41 | 16.43 | 1,864,701 | +0.02(+0.13%) |
Oct 08, 2013 | 16.42 | 16.44 | 16.41 | 16.41 | 2,337,042 | +0.00(+0.00%) |
Oct 07, 2013 | 16.40 | 16.42 | 16.39 | 16.41 | 1,041,861 | +0.01(+0.03%) |
Oct 04, 2013 | 16.41 | 16.43 | 16.41 | 16.41 | 1,306,206 | +0.01(+0.03%) |
Oct 03, 2013 | 16.39 | 16.41 | 16.39 | 16.40 | 1,018,348 | +0.00(+0.00%) |
Oct 02, 2013 | 16.38 | 16.40 | 16.36 | 16.40 | 1,445,053 | +0.03(+0.16%) |
Oct 01, 2013 | 16.37 | 16.38 | 16.35 | 16.37 | 2,640,243 | -0.01(-0.08%) |
Sep 27, 2013 | 16.38 | 16.40 | 16.37 | 16.39 | 979,574 | +0.01(+0.03%) |
Sep 26, 2013 | 16.41 | 16.41 | 16.38 | 16.38 | 1,070,734 | -0.01(-0.07%) |
Sep 25, 2013 | 16.41 | 16.41 | 16.39 | 16.39 | 2,422,908 | -0.02(-0.10%) |
Sep 24, 2013 | 16.43 | 16.43 | 16.39 | 16.41 | 3,056,472 | -0.01(-0.03%) |
Sep 23, 2013 | 16.42 | 16.43 | 16.39 | 16.41 | 2,072,863 | -0.01(-0.03%) |
Sep 20, 2013 | 16.38 | 16.43 | 16.38 | 16.42 | 1,327,475 | +0.02(+0.10%) |
Sep 19, 2013 | 16.41 | 16.44 | 16.40 | 16.40 | 1,722,855 | +0.02(+0.13%) |
Sep 18, 2013 | 16.35 | 16.39 | 16.30 | 16.38 | 2,847,787 | +0.04(+0.26%) |
Sep 17, 2013 | 16.33 | 16.34 | 16.31 | 16.34 | 1,015,432 | +0.01(+0.03%) |
Sep 16, 2013 | 16.35 | 16.35 | 16.29 | 16.33 | 1,254,118 | +0.04(+0.26%) |
Sep 13, 2013 | 16.31 | 16.31 | 16.28 | 16.29 | 1,049,129 | +0.01(+0.03%) |
Sep 12, 2013 | 16.30 | 16.31 | 16.28 | 16.28 | 1,394,504 | -0.01(-0.07%) |
Sep 11, 2013 | 16.27 | 16.30 | 16.27 | 16.30 | 2,027,682 | +0.02(+0.13%) |
Sep 10, 2013 | 16.31 | 16.31 | 16.26 | 16.27 | 6,244,214 | -0.01(-0.03%) |
Sep 09, 2013 | 16.28 | 16.29 | 16.26 | 16.28 | 3,047,815 | +0.03(+0.16%) |
Sep 06, 2013 | 16.26 | 16.27 | 16.25 | 16.25 | 2,826,768 | +0.02(+0.10%) |
Sep 05, 2013 | 16.30 | 16.30 | 16.24 | 16.24 | 3,742,215 | -0.06(-0.36%) |
Sep 04, 2013 | 16.27 | 16.31 | 16.27 | 16.30 | 3,735,901 | +0.02(+0.13%) |