Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.32 | 16.33 | 16.26 | 16.32 | 3,519,532 | -0.01(-0.03%) |
Jul 30, 2013 | 16.35 | 16.35 | 16.30 | 16.32 | 1,420,535 | +0.00(+0.00%) |
Jul 29, 2013 | 16.31 | 16.33 | 16.29 | 16.32 | 1,283,539 | +0.01(+0.07%) |
Jul 26, 2013 | 16.34 | 16.34 | 16.29 | 16.31 | 1,597,483 | +0.01(+0.03%) |
Jul 25, 2013 | 16.36 | 16.36 | 16.26 | 16.31 | 2,151,394 | -0.05(-0.29%) |
Jul 24, 2013 | 16.39 | 16.39 | 16.34 | 16.36 | 4,808,313 | -0.02(-0.13%) |
Jul 23, 2013 | 16.40 | 16.40 | 16.36 | 16.38 | 1,183,338 | +0.00(+0.00%) |
Jul 22, 2013 | 16.39 | 16.39 | 16.34 | 16.38 | 1,643,760 | +0.02(+0.13%) |
Jul 19, 2013 | 16.37 | 16.37 | 16.32 | 16.36 | 1,483,846 | +0.02(+0.10%) |
Jul 18, 2013 | 16.34 | 16.36 | 16.31 | 16.34 | 3,028,839 | +0.04(+0.26%) |
Jul 17, 2013 | 16.29 | 16.32 | 16.29 | 16.30 | 2,081,640 | +0.01(+0.03%) |
Jul 16, 2013 | 16.31 | 16.31 | 16.26 | 16.29 | 1,056,292 | -0.02(-0.10%) |
Jul 15, 2013 | 16.25 | 16.31 | 16.22 | 16.31 | 1,402,902 | +0.07(+0.43%) |
Jul 12, 2013 | 16.18 | 16.24 | 16.17 | 16.24 | 3,569,626 | +0.03(+0.16%) |
Jul 11, 2013 | 16.23 | 16.23 | 16.13 | 16.21 | 3,704,688 | +0.14(+0.90%) |
Jul 10, 2013 | 16.10 | 16.10 | 16.05 | 16.07 | 1,575,570 | -0.02(-0.10%) |
Jul 09, 2013 | 16.08 | 16.09 | 16.03 | 16.08 | 1,646,060 | +0.05(+0.33%) |
Jul 08, 2013 | 16.00 | 16.06 | 16.00 | 16.03 | 1,306,967 | +0.07(+0.47%) |
Jul 05, 2013 | 16.07 | 16.07 | 15.96 | 15.96 | 1,050,534 | -0.14(-0.86%) |
Jul 03, 2013 | 16.08 | 16.10 | 16.05 | 16.09 | 649,853 | +0.00(+0.00%) |
Jul 02, 2013 | 16.09 | 16.10 | 16.06 | 16.09 | 9,967,917 | +0.01(+0.07%) |
Jul 01, 2013 | 16.10 | 16.10 | 16.05 | 16.08 | 1,332,125 | -0.01(-0.03%) |
Jun 28, 2013 | 16.09 | 16.13 | 16.05 | 16.09 | 2,269,320 | +0.10(+0.60%) |
Jun 26, 2013 | 15.91 | 16.02 | 15.91 | 15.99 | 2,003,780 | +0.09(+0.54%) |
Jun 25, 2013 | 15.69 | 15.92 | 15.69 | 15.91 | 2,419,765 | +0.19(+1.19%) |
Jun 24, 2013 | 15.82 | 15.93 | 15.65 | 15.72 | 4,503,184 | -0.16(-1.01%) |
Jun 21, 2013 | 16.01 | 16.03 | 15.88 | 15.88 | 11,558,213 | -0.15(-0.96%) |
Jun 20, 2013 | 16.17 | 16.17 | 15.96 | 16.04 | 1,886,488 | -0.19(-1.15%) |
Jun 19, 2013 | 16.26 | 16.30 | 16.21 | 16.22 | 942,604 | -0.05(-0.28%) |
Jun 18, 2013 | 16.26 | 16.27 | 16.24 | 16.27 | 977,461 | +0.04(+0.25%) |
Jun 17, 2013 | 16.25 | 16.26 | 16.22 | 16.23 | 1,343,448 | +0.01(+0.03%) |
Jun 14, 2013 | 16.24 | 16.26 | 16.22 | 16.22 | 890,139 | -0.02(-0.13%) |
Jun 13, 2013 | 16.25 | 16.25 | 16.20 | 16.24 | 1,400,107 | +0.02(+0.13%) |
Jun 12, 2013 | 16.21 | 16.27 | 16.20 | 16.22 | 2,458,807 | -0.02(-0.10%) |
Jun 11, 2013 | 16.24 | 16.24 | 16.18 | 16.24 | 1,892,898 | -0.02(-0.13%) |
Jun 10, 2013 | 16.28 | 16.31 | 16.25 | 16.26 | 980,038 | +0.02(+0.13%) |
Jun 07, 2013 | 16.31 | 16.31 | 16.22 | 16.24 | 1,540,563 | -0.02(-0.13%) |
Jun 06, 2013 | 16.25 | 16.26 | 16.16 | 16.26 | 1,699,148 | +0.04(+0.23%) |
Jun 05, 2013 | 16.31 | 16.31 | 16.16 | 16.22 | 1,301,643 | -0.06(-0.36%) |
Jun 04, 2013 | 16.33 | 16.36 | 16.26 | 16.28 | 877,324 | -0.07(-0.46%) |
Jun 03, 2013 | 16.38 | 16.38 | 16.19 | 16.36 | 1,736,576 | -0.07(-0.45%) |
May 31, 2013 | 16.49 | 16.49 | 16.41 | 16.43 | 1,595,197 | -0.06(-0.36%) |
May 30, 2013 | 16.51 | 16.51 | 16.48 | 16.49 | 1,288,298 | -0.03(-0.16%) |
May 29, 2013 | 16.55 | 16.55 | 16.50 | 16.52 | 3,495,360 | -0.02(-0.13%) |
May 28, 2013 | 16.58 | 16.58 | 16.53 | 16.54 | 947,303 | -0.02(-0.13%) |
May 24, 2013 | 16.56 | 16.56 | 16.52 | 16.56 | 1,773,061 | +0.01(+0.06%) |
May 23, 2013 | 16.56 | 16.58 | 16.55 | 16.55 | 1,643,297 | -0.03(-0.16%) |
May 22, 2013 | 16.61 | 16.62 | 16.56 | 16.57 | 1,707,694 | -0.03(-0.19%) |
May 21, 2013 | 16.60 | 16.61 | 16.58 | 16.61 | 1,092,449 | +0.02(+0.10%) |
May 20, 2013 | 16.59 | 16.60 | 16.57 | 16.59 | 418,645 | +0.01(+0.03%) |
May 17, 2013 | 16.57 | 16.59 | 16.57 | 16.58 | 587,720 | +0.03(+0.19%) |
May 16, 2013 | 16.56 | 16.57 | 16.55 | 16.55 | 966,140 | +0.00(+0.00%) |
May 15, 2013 | 16.55 | 16.56 | 16.53 | 16.55 | 765,468 | +0.00(+0.00%) |
May 13, 2013 | 16.60 | 16.60 | 16.54 | 16.55 | 1,006,264 | -0.03(-0.16%) |
May 10, 2013 | 16.61 | 16.61 | 16.56 | 16.58 | 631,307 | -0.02(-0.10%) |
May 09, 2013 | 16.61 | 16.62 | 16.58 | 16.60 | 630,953 | -0.01(-0.03%) |
May 08, 2013 | 16.60 | 16.61 | 16.59 | 16.60 | 893,356 | +0.02(+0.13%) |
May 07, 2013 | 16.59 | 16.61 | 16.58 | 16.58 | 776,702 | +0.00(+0.00%) |
May 06, 2013 | 16.58 | 16.58 | 16.56 | 16.58 | 733,029 | +0.01(+0.03%) |
May 03, 2013 | 16.57 | 16.58 | 16.55 | 16.57 | 964,943 | +0.02(+0.10%) |
May 02, 2013 | 16.55 | 16.56 | 16.54 | 16.56 | 914,653 | +0.03(+0.19%) |