Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.38 | 16.40 | 16.37 | 16.39 | 979,562 | +0.01(+0.03%) |
Sep 26, 2013 | 16.41 | 16.41 | 16.38 | 16.38 | 1,070,720 | -0.01(-0.07%) |
Sep 25, 2013 | 16.41 | 16.41 | 16.39 | 16.39 | 2,422,876 | -0.02(-0.10%) |
Sep 24, 2013 | 16.43 | 16.43 | 16.39 | 16.41 | 3,056,432 | -0.01(-0.03%) |
Sep 23, 2013 | 16.42 | 16.43 | 16.39 | 16.41 | 2,072,836 | -0.01(-0.03%) |
Sep 20, 2013 | 16.38 | 16.43 | 16.38 | 16.42 | 1,327,457 | +0.02(+0.10%) |
Sep 19, 2013 | 16.41 | 16.44 | 16.40 | 16.40 | 1,722,833 | +0.02(+0.13%) |
Sep 18, 2013 | 16.35 | 16.39 | 16.30 | 16.38 | 2,847,750 | +0.04(+0.26%) |
Sep 17, 2013 | 16.33 | 16.34 | 16.31 | 16.34 | 1,015,419 | +0.01(+0.03%) |
Sep 16, 2013 | 16.35 | 16.35 | 16.29 | 16.33 | 1,254,102 | +0.04(+0.26%) |
Sep 13, 2013 | 16.31 | 16.31 | 16.28 | 16.29 | 1,049,115 | +0.01(+0.03%) |
Sep 12, 2013 | 16.30 | 16.31 | 16.28 | 16.29 | 1,394,486 | -0.01(-0.07%) |
Sep 11, 2013 | 16.27 | 16.30 | 16.27 | 16.30 | 2,027,656 | +0.02(+0.13%) |
Sep 10, 2013 | 16.31 | 16.31 | 16.26 | 16.27 | 6,244,133 | -0.01(-0.03%) |
Sep 09, 2013 | 16.28 | 16.29 | 16.26 | 16.28 | 3,047,775 | +0.03(+0.16%) |
Sep 06, 2013 | 16.26 | 16.27 | 16.25 | 16.25 | 2,826,731 | +0.02(+0.10%) |
Sep 05, 2013 | 16.30 | 16.30 | 16.24 | 16.24 | 3,742,166 | -0.06(-0.36%) |
Sep 04, 2013 | 16.27 | 16.31 | 16.27 | 16.30 | 3,735,853 | +0.02(+0.13%) |
Sep 03, 2013 | 16.33 | 16.34 | 16.26 | 16.27 | 861,728 | -0.02(-0.10%) |
Aug 30, 2013 | 16.30 | 16.30 | 16.26 | 16.29 | 1,274,841 | +0.02(+0.10%) |
Aug 29, 2013 | 16.25 | 16.28 | 16.22 | 16.28 | 1,121,796 | +0.04(+0.26%) |
Aug 28, 2013 | 16.25 | 16.26 | 16.23 | 16.23 | 1,235,231 | +0.00(+0.00%) |
Aug 27, 2013 | 16.23 | 16.24 | 16.21 | 16.23 | 1,034,281 | -0.02(-0.10%) |
Aug 26, 2013 | 16.27 | 16.27 | 16.23 | 16.25 | 2,590,974 | +0.01(+0.03%) |
Aug 23, 2013 | 16.24 | 16.24 | 16.18 | 16.24 | 2,755,910 | +0.03(+0.20%) |
Aug 22, 2013 | 16.24 | 16.26 | 16.20 | 16.21 | 983,582 | +0.01(+0.07%) |
Aug 21, 2013 | 16.23 | 16.23 | 16.20 | 16.20 | 911,274 | -0.03(-0.16%) |
Aug 20, 2013 | 16.22 | 16.24 | 16.18 | 16.23 | 1,384,348 | +0.05(+0.33%) |
Aug 19, 2013 | 16.21 | 16.26 | 16.15 | 16.17 | 2,015,093 | -0.02(-0.13%) |
Aug 16, 2013 | 16.25 | 16.26 | 16.18 | 16.20 | 2,511,825 | -0.03(-0.16%) |
Aug 15, 2013 | 16.23 | 16.25 | 16.21 | 16.22 | 2,473,763 | -0.03(-0.20%) |
Aug 14, 2013 | 16.23 | 16.27 | 16.22 | 16.25 | 4,830,418 | +0.02(+0.13%) |
Aug 13, 2013 | 16.23 | 16.23 | 16.21 | 16.23 | 1,169,746 | +0.01(+0.03%) |
Aug 12, 2013 | 16.25 | 16.26 | 16.22 | 16.23 | 1,291,598 | -0.01(-0.03%) |
Aug 09, 2013 | 16.25 | 16.25 | 16.22 | 16.23 | 1,252,074 | +0.00(+0.02%) |
Aug 08, 2013 | 16.25 | 16.26 | 16.21 | 16.23 | 3,102,065 | -0.00(-0.02%) |
Aug 07, 2013 | 16.26 | 16.26 | 16.23 | 16.23 | 818,421 | -0.02(-0.13%) |
Aug 06, 2013 | 16.26 | 16.27 | 16.22 | 16.25 | 766,048 | -0.01(-0.03%) |
Aug 05, 2013 | 16.26 | 16.27 | 16.24 | 16.26 | 1,641,473 | +0.00(+0.00%) |
Aug 02, 2013 | 16.26 | 16.26 | 16.23 | 16.26 | 962,556 | +0.01(+0.07%) |
Aug 01, 2013 | 16.30 | 16.30 | 16.21 | 16.25 | 1,200,635 | -0.07(-0.42%) |
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%) |