Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.16 | 17.18 | 17.14 | 17.18 | 1,454,752 | +0.04(+0.26%) |
Oct 30, 2013 | 17.16 | 17.16 | 17.13 | 17.13 | 1,531,319 | -0.03(-0.16%) |
Oct 29, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 857,686 | +0.02(+0.13%) |
Oct 28, 2013 | 17.16 | 17.16 | 17.12 | 17.14 | 849,437 | +0.01(+0.03%) |
Oct 25, 2013 | 17.16 | 17.17 | 17.12 | 17.13 | 2,830,413 | -0.01(-0.06%) |
Oct 24, 2013 | 17.16 | 17.16 | 17.14 | 17.14 | 1,534,431 | -0.01(-0.06%) |
Oct 23, 2013 | 17.13 | 17.17 | 17.12 | 17.15 | 4,737,051 | +0.02(+0.13%) |
Oct 22, 2013 | 17.12 | 17.17 | 17.10 | 17.13 | 3,576,744 | +0.03(+0.20%) |
Oct 21, 2013 | 17.14 | 17.16 | 17.07 | 17.10 | 6,994,886 | -0.02(-0.13%) |
Oct 18, 2013 | 17.10 | 17.14 | 17.10 | 17.12 | 1,867,367 | +0.03(+0.16%) |
Oct 17, 2013 | 17.07 | 17.10 | 17.05 | 17.09 | 1,765,102 | +0.04(+0.26%) |
Oct 16, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 1,484,645 | +0.01(+0.03%) |
Oct 15, 2013 | 17.05 | 17.07 | 17.03 | 17.04 | 1,168,152 | -0.01(-0.07%) |
Oct 14, 2013 | 17.01 | 17.06 | 17.01 | 17.05 | 616,695 | +0.00(+0.00%) |
Oct 11, 2013 | 17.03 | 17.06 | 17.02 | 17.05 | 1,203,611 | +0.01(+0.07%) |
Oct 10, 2013 | 17.01 | 17.05 | 17.00 | 17.04 | 1,238,262 | +0.04(+0.23%) |
Oct 09, 2013 | 17.02 | 17.02 | 16.98 | 17.00 | 1,802,222 | +0.02(+0.13%) |
Oct 08, 2013 | 16.99 | 17.01 | 16.98 | 16.98 | 2,258,736 | +0.00(+0.00%) |
Oct 07, 2013 | 16.97 | 16.99 | 16.96 | 16.98 | 1,006,953 | +0.01(+0.03%) |
Oct 04, 2013 | 16.98 | 17.00 | 16.97 | 16.97 | 1,262,440 | +0.01(+0.03%) |
Oct 03, 2013 | 16.96 | 16.98 | 16.96 | 16.97 | 984,227 | +0.00(+0.00%) |
Oct 02, 2013 | 16.95 | 16.97 | 16.93 | 16.97 | 1,396,635 | +0.03(+0.16%) |
Oct 01, 2013 | 16.94 | 16.95 | 16.92 | 16.94 | 2,551,778 | -0.01(-0.08%) |
Sep 27, 2013 | 16.95 | 16.97 | 16.94 | 16.95 | 946,754 | +0.01(+0.03%) |
Sep 26, 2013 | 16.98 | 16.98 | 16.94 | 16.95 | 1,034,860 | -0.01(-0.07%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.95 | 16.96 | 2,341,730 | -0.02(-0.10%) |
Sep 24, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 2,954,067 | -0.01(-0.03%) |
Sep 23, 2013 | 16.99 | 17.00 | 16.95 | 16.98 | 2,003,414 | -0.01(-0.03%) |
Sep 20, 2013 | 16.95 | 17.00 | 16.95 | 16.99 | 1,282,999 | +0.02(+0.10%) |
Sep 19, 2013 | 16.98 | 17.01 | 16.97 | 16.97 | 1,665,132 | +0.02(+0.13%) |
Sep 18, 2013 | 16.92 | 16.96 | 16.86 | 16.95 | 2,752,374 | +0.04(+0.26%) |
Sep 17, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 981,411 | +0.01(+0.03%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.85 | 16.90 | 1,212,100 | +0.04(+0.26%) |
Sep 13, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 1,013,978 | +0.01(+0.03%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.84 | 16.85 | 1,347,782 | -0.01(-0.07%) |
Sep 11, 2013 | 16.83 | 16.86 | 16.83 | 16.86 | 1,959,746 | +0.02(+0.13%) |
Sep 10, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 6,035,006 | -0.01(-0.03%) |
Sep 09, 2013 | 16.84 | 16.85 | 16.82 | 16.84 | 2,945,700 | +0.03(+0.16%) |
Sep 06, 2013 | 16.83 | 16.84 | 16.81 | 16.82 | 2,732,059 | +0.02(+0.10%) |
Sep 05, 2013 | 16.86 | 16.86 | 16.80 | 16.80 | 3,616,834 | -0.06(-0.36%) |
Sep 04, 2013 | 16.84 | 16.87 | 16.83 | 16.86 | 3,610,732 | +0.02(+0.13%) |
Sep 03, 2013 | 16.90 | 16.91 | 16.83 | 16.84 | 832,867 | -0.02(-0.11%) |
Aug 30, 2013 | 16.87 | 16.87 | 16.82 | 16.86 | 1,232,142 | +0.02(+0.10%) |
Aug 29, 2013 | 16.81 | 16.84 | 16.78 | 16.84 | 1,084,223 | +0.04(+0.26%) |
Aug 28, 2013 | 16.81 | 16.82 | 16.80 | 16.80 | 1,193,859 | +0.00(+0.00%) |
Aug 27, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 999,640 | -0.02(-0.10%) |
Aug 26, 2013 | 16.83 | 16.83 | 16.80 | 16.81 | 2,504,192 | +0.01(+0.03%) |
Aug 23, 2013 | 16.81 | 16.81 | 16.75 | 16.81 | 2,663,604 | +0.03(+0.20%) |
Aug 22, 2013 | 16.80 | 16.82 | 16.76 | 16.77 | 950,638 | +0.01(+0.07%) |
Aug 21, 2013 | 16.80 | 16.80 | 16.76 | 16.76 | 880,752 | -0.03(-0.16%) |
Aug 20, 2013 | 16.78 | 16.81 | 16.75 | 16.79 | 1,337,981 | +0.06(+0.33%) |
Aug 19, 2013 | 16.77 | 16.82 | 16.71 | 16.73 | 1,947,600 | -0.02(-0.13%) |
Aug 16, 2013 | 16.81 | 16.83 | 16.75 | 16.76 | 2,427,695 | -0.03(-0.16%) |
Aug 15, 2013 | 16.79 | 16.82 | 16.77 | 16.78 | 2,390,907 | -0.03(-0.20%) |
Aug 14, 2013 | 16.80 | 16.83 | 16.78 | 16.82 | 4,668,629 | +0.02(+0.13%) |
Aug 13, 2013 | 16.80 | 16.80 | 16.77 | 16.80 | 1,130,567 | +0.01(+0.03%) |
Aug 12, 2013 | 16.82 | 16.82 | 16.78 | 16.79 | 1,248,338 | -0.01(-0.03%) |
Aug 09, 2013 | 16.81 | 16.81 | 16.78 | 16.80 | 1,210,138 | +0.00(+0.02%) |
Aug 08, 2013 | 16.82 | 16.82 | 16.77 | 16.79 | 2,998,165 | -0.00(-0.02%) |
Aug 07, 2013 | 16.82 | 16.82 | 16.80 | 16.80 | 791,009 | -0.02(-0.13%) |
Aug 06, 2013 | 16.83 | 16.83 | 16.78 | 16.82 | 740,390 | -0.01(-0.03%) |
Aug 05, 2013 | 16.83 | 16.83 | 16.81 | 16.82 | 1,586,494 | +0.00(+0.00%) |
Aug 02, 2013 | 16.83 | 16.83 | 16.80 | 16.82 | 930,316 | +0.01(+0.07%) |