Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.05 | 17.07 | 17.03 | 17.06 | 1,464,179 | +0.04(+0.26%) |
Oct 30, 2013 | 17.05 | 17.05 | 17.02 | 17.02 | 1,541,242 | -0.03(-0.16%) |
Oct 29, 2013 | 17.04 | 17.05 | 17.03 | 17.05 | 863,244 | +0.02(+0.13%) |
Oct 28, 2013 | 17.05 | 17.05 | 17.01 | 17.03 | 854,942 | +0.01(+0.03%) |
Oct 25, 2013 | 17.05 | 17.06 | 17.01 | 17.02 | 2,848,755 | -0.01(-0.06%) |
Oct 24, 2013 | 17.05 | 17.05 | 17.03 | 17.03 | 1,544,374 | -0.01(-0.07%) |
Oct 23, 2013 | 17.02 | 17.06 | 17.00 | 17.04 | 4,767,749 | +0.02(+0.13%) |
Oct 22, 2013 | 17.01 | 17.06 | 16.99 | 17.02 | 3,599,922 | +0.03(+0.20%) |
Oct 21, 2013 | 17.03 | 17.05 | 16.96 | 16.99 | 7,040,215 | -0.02(-0.13%) |
Oct 18, 2013 | 16.99 | 17.03 | 16.99 | 17.01 | 1,879,468 | +0.03(+0.16%) |
Oct 17, 2013 | 16.96 | 16.99 | 16.94 | 16.98 | 1,776,541 | +0.04(+0.26%) |
Oct 16, 2013 | 16.94 | 16.96 | 16.92 | 16.94 | 1,494,266 | +0.01(+0.03%) |
Oct 15, 2013 | 16.94 | 16.96 | 16.92 | 16.93 | 1,175,722 | -0.01(-0.06%) |
Oct 14, 2013 | 16.90 | 16.95 | 16.90 | 16.94 | 620,692 | +0.00(+0.00%) |
Oct 11, 2013 | 16.92 | 16.95 | 16.91 | 16.94 | 1,211,411 | +0.01(+0.06%) |
Oct 10, 2013 | 16.90 | 16.94 | 16.89 | 16.93 | 1,246,287 | +0.04(+0.23%) |
Oct 09, 2013 | 16.92 | 16.92 | 16.87 | 16.89 | 1,813,901 | +0.02(+0.13%) |
Oct 08, 2013 | 16.88 | 16.90 | 16.87 | 16.87 | 2,273,373 | +0.00(+0.00%) |
Oct 07, 2013 | 16.86 | 16.88 | 16.85 | 16.87 | 1,013,478 | +0.01(+0.03%) |
Oct 04, 2013 | 16.87 | 16.89 | 16.87 | 16.87 | 1,270,621 | +0.01(+0.03%) |
Oct 03, 2013 | 16.85 | 16.87 | 16.85 | 16.86 | 990,605 | +0.00(+0.00%) |
Oct 02, 2013 | 16.84 | 16.86 | 16.82 | 16.86 | 1,405,685 | +0.03(+0.16%) |
Oct 01, 2013 | 16.83 | 16.84 | 16.81 | 16.83 | 2,568,314 | -0.01(-0.08%) |
Sep 27, 2013 | 16.84 | 16.86 | 16.83 | 16.85 | 952,889 | +0.01(+0.03%) |
Sep 26, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 1,041,566 | -0.01(-0.07%) |
Sep 25, 2013 | 16.87 | 16.87 | 16.85 | 16.85 | 2,356,903 | -0.02(-0.10%) |
Sep 24, 2013 | 16.89 | 16.89 | 16.85 | 16.87 | 2,973,208 | -0.01(-0.03%) |
Sep 23, 2013 | 16.88 | 16.89 | 16.85 | 16.87 | 2,016,395 | -0.01(-0.03%) |
Sep 20, 2013 | 16.84 | 16.89 | 16.84 | 16.88 | 1,291,312 | +0.02(+0.10%) |
Sep 19, 2013 | 16.87 | 16.90 | 16.86 | 16.86 | 1,675,921 | +0.02(+0.13%) |
Sep 18, 2013 | 16.81 | 16.85 | 16.75 | 16.84 | 2,770,208 | +0.04(+0.26%) |
Sep 17, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 987,770 | +0.01(+0.03%) |
Sep 16, 2013 | 16.80 | 16.81 | 16.75 | 16.79 | 1,219,954 | +0.04(+0.26%) |
Sep 13, 2013 | 16.77 | 16.77 | 16.74 | 16.75 | 1,020,549 | +0.01(+0.03%) |
Sep 12, 2013 | 16.76 | 16.76 | 16.73 | 16.74 | 1,356,516 | -0.01(-0.07%) |
Sep 11, 2013 | 16.72 | 16.75 | 16.72 | 16.75 | 1,972,445 | +0.02(+0.13%) |
Sep 10, 2013 | 16.76 | 16.76 | 16.72 | 16.73 | 6,074,110 | -0.01(-0.03%) |
Sep 09, 2013 | 16.74 | 16.75 | 16.71 | 16.74 | 2,964,787 | +0.03(+0.16%) |
Sep 06, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 2,749,761 | +0.02(+0.10%) |
Sep 05, 2013 | 16.75 | 16.75 | 16.69 | 16.69 | 3,640,270 | -0.06(-0.36%) |
Sep 04, 2013 | 16.73 | 16.76 | 16.72 | 16.75 | 3,634,129 | +0.02(+0.13%) |
Sep 03, 2013 | 16.79 | 16.80 | 16.72 | 16.73 | 838,264 | -0.02(-0.11%) |
Aug 30, 2013 | 16.76 | 16.76 | 16.71 | 16.75 | 1,240,127 | +0.02(+0.10%) |
Aug 29, 2013 | 16.70 | 16.74 | 16.68 | 16.73 | 1,091,249 | +0.04(+0.26%) |
Aug 28, 2013 | 16.70 | 16.71 | 16.69 | 16.69 | 1,201,595 | +0.00(+0.00%) |
Aug 27, 2013 | 16.68 | 16.69 | 16.67 | 16.69 | 1,006,117 | -0.02(-0.10%) |
Aug 26, 2013 | 16.73 | 16.73 | 16.69 | 16.70 | 2,520,420 | +0.01(+0.03%) |
Aug 23, 2013 | 16.70 | 16.70 | 16.64 | 16.70 | 2,680,864 | +0.03(+0.20%) |
Aug 22, 2013 | 16.69 | 16.71 | 16.65 | 16.67 | 956,798 | +0.01(+0.07%) |
Aug 21, 2013 | 16.69 | 16.69 | 16.65 | 16.65 | 886,460 | -0.03(-0.16%) |
Aug 20, 2013 | 16.68 | 16.70 | 16.64 | 16.68 | 1,346,652 | +0.05(+0.33%) |
Aug 19, 2013 | 16.67 | 16.71 | 16.61 | 16.63 | 1,960,221 | -0.02(-0.13%) |
Aug 16, 2013 | 16.70 | 16.72 | 16.64 | 16.65 | 2,443,426 | -0.03(-0.16%) |
Aug 15, 2013 | 16.68 | 16.71 | 16.66 | 16.68 | 2,406,401 | -0.03(-0.20%) |
Aug 14, 2013 | 16.69 | 16.73 | 16.67 | 16.71 | 4,698,883 | +0.02(+0.13%) |
Aug 13, 2013 | 16.69 | 16.69 | 16.67 | 16.69 | 1,137,893 | +0.01(+0.03%) |
Aug 12, 2013 | 16.71 | 16.71 | 16.68 | 16.68 | 1,256,427 | -0.01(-0.03%) |
Aug 09, 2013 | 16.70 | 16.70 | 16.68 | 16.69 | 1,217,980 | +0.00(+0.02%) |
Aug 08, 2013 | 16.71 | 16.71 | 16.67 | 16.68 | 3,017,594 | -0.00(-0.02%) |
Aug 07, 2013 | 16.71 | 16.71 | 16.69 | 16.69 | 796,135 | -0.02(-0.13%) |
Aug 06, 2013 | 16.72 | 16.73 | 16.68 | 16.71 | 745,188 | -0.01(-0.03%) |
Aug 05, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 1,596,775 | +0.00(+0.00%) |
Aug 02, 2013 | 16.72 | 16.72 | 16.69 | 16.71 | 936,344 | +0.01(+0.07%) |