Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.31 | 17.32 | 17.30 | 17.31 | 565,261 | +0.01(+0.06%) |
Nov 27, 2013 | 17.28 | 17.30 | 17.28 | 17.30 | 4,939,983 | +0.01(+0.06%) |
Nov 26, 2013 | 17.28 | 17.29 | 17.27 | 17.29 | 805,711 | +0.02(+0.10%) |
Nov 25, 2013 | 17.27 | 17.28 | 17.26 | 17.27 | 1,644,979 | +0.02(+0.10%) |
Nov 22, 2013 | 17.24 | 17.26 | 17.23 | 17.25 | 908,566 | +0.02(+0.13%) |
Nov 21, 2013 | 17.22 | 17.24 | 17.21 | 17.23 | 1,145,587 | +0.03(+0.16%) |
Nov 20, 2013 | 17.23 | 17.24 | 17.20 | 17.20 | 1,242,148 | -0.02(-0.13%) |
Nov 19, 2013 | 17.22 | 17.23 | 17.19 | 17.23 | 894,050 | +0.01(+0.07%) |
Nov 18, 2013 | 17.22 | 17.23 | 17.20 | 17.22 | 1,844,804 | +0.01(+0.03%) |
Nov 15, 2013 | 17.19 | 17.21 | 17.15 | 17.21 | 2,183,345 | +0.03(+0.16%) |
Nov 14, 2013 | 17.18 | 17.19 | 17.17 | 17.18 | 2,906,562 | +0.02(+0.10%) |
Nov 12, 2013 | 17.19 | 17.19 | 17.16 | 17.16 | 805,085 | -0.02(-0.13%) |
Nov 11, 2013 | 17.20 | 17.22 | 17.17 | 17.19 | 741,861 | -0.01(-0.03%) |
Nov 08, 2013 | 17.20 | 17.20 | 17.18 | 17.19 | 1,359,138 | -0.01(-0.07%) |
Nov 07, 2013 | 17.19 | 17.20 | 17.16 | 17.20 | 1,154,411 | +0.00(+0.00%) |
Nov 06, 2013 | 17.19 | 17.20 | 17.18 | 17.20 | 1,727,732 | +0.03(+0.16%) |
Nov 05, 2013 | 17.19 | 17.19 | 17.16 | 17.18 | 1,696,911 | -0.01(-0.07%) |
Nov 04, 2013 | 17.19 | 17.22 | 17.16 | 17.19 | 2,487,571 | +0.03(+0.17%) |
Nov 01, 2013 | 17.20 | 17.21 | 17.15 | 17.16 | 3,172,366 | -0.02(-0.09%) |
Oct 31, 2013 | 17.16 | 17.18 | 17.14 | 17.17 | 1,454,771 | +0.04(+0.26%) |
Oct 30, 2013 | 17.16 | 17.16 | 17.13 | 17.13 | 1,531,339 | -0.03(-0.16%) |
Oct 29, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 857,697 | +0.02(+0.13%) |
Oct 28, 2013 | 17.16 | 17.16 | 17.12 | 17.14 | 849,448 | +0.01(+0.03%) |
Oct 25, 2013 | 17.16 | 17.17 | 17.12 | 17.13 | 2,830,451 | -0.01(-0.07%) |
Oct 24, 2013 | 17.16 | 17.16 | 17.14 | 17.14 | 1,534,451 | -0.01(-0.06%) |
Oct 23, 2013 | 17.13 | 17.17 | 17.11 | 17.15 | 4,737,114 | +0.02(+0.13%) |
Oct 22, 2013 | 17.12 | 17.17 | 17.10 | 17.13 | 3,576,791 | +0.03(+0.20%) |
Oct 21, 2013 | 17.14 | 17.16 | 17.07 | 17.10 | 6,994,978 | -0.02(-0.13%) |
Oct 18, 2013 | 17.10 | 17.14 | 17.10 | 17.12 | 1,867,391 | +0.03(+0.16%) |
Oct 17, 2013 | 17.07 | 17.10 | 17.05 | 17.09 | 1,765,126 | +0.04(+0.26%) |
Oct 16, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 1,484,665 | +0.01(+0.03%) |
Oct 15, 2013 | 17.05 | 17.07 | 17.03 | 17.04 | 1,168,167 | -0.01(-0.07%) |
Oct 14, 2013 | 17.01 | 17.06 | 17.01 | 17.05 | 616,703 | +0.00(+0.00%) |
Oct 11, 2013 | 17.03 | 17.06 | 17.02 | 17.05 | 1,203,627 | +0.01(+0.07%) |
Oct 10, 2013 | 17.01 | 17.05 | 17.00 | 17.04 | 1,238,279 | +0.04(+0.23%) |
Oct 09, 2013 | 17.02 | 17.02 | 16.98 | 17.00 | 1,802,246 | +0.02(+0.13%) |
Oct 08, 2013 | 16.99 | 17.01 | 16.98 | 16.98 | 2,258,766 | +0.00(+0.00%) |
Oct 07, 2013 | 16.97 | 16.99 | 16.96 | 16.98 | 1,006,966 | +0.01(+0.03%) |
Oct 04, 2013 | 16.98 | 17.00 | 16.97 | 16.97 | 1,262,456 | +0.01(+0.03%) |
Oct 03, 2013 | 16.96 | 16.98 | 16.96 | 16.97 | 984,240 | +0.00(+0.00%) |
Oct 02, 2013 | 16.95 | 16.97 | 16.93 | 16.97 | 1,396,653 | +0.03(+0.16%) |
Oct 01, 2013 | 16.94 | 16.95 | 16.92 | 16.94 | 2,551,812 | -0.01(-0.08%) |
Sep 27, 2013 | 16.95 | 16.97 | 16.94 | 16.95 | 946,766 | +0.01(+0.03%) |
Sep 26, 2013 | 16.98 | 16.98 | 16.94 | 16.95 | 1,034,873 | -0.01(-0.07%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.95 | 16.96 | 2,341,759 | -0.02(-0.10%) |
Sep 24, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 2,954,104 | -0.01(-0.03%) |
Sep 23, 2013 | 16.99 | 17.00 | 16.95 | 16.98 | 2,003,439 | -0.01(-0.03%) |
Sep 20, 2013 | 16.95 | 17.00 | 16.95 | 16.99 | 1,283,015 | +0.02(+0.10%) |
Sep 19, 2013 | 16.98 | 17.01 | 16.97 | 16.97 | 1,665,153 | +0.02(+0.13%) |
Sep 18, 2013 | 16.92 | 16.96 | 16.86 | 16.95 | 2,752,408 | +0.04(+0.26%) |
Sep 17, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 981,423 | +0.01(+0.03%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.85 | 16.90 | 1,212,115 | +0.04(+0.26%) |
Sep 13, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 1,013,991 | +0.01(+0.03%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.84 | 16.85 | 1,347,799 | -0.01(-0.07%) |
Sep 11, 2013 | 16.83 | 16.86 | 16.83 | 16.86 | 1,959,771 | +0.02(+0.13%) |
Sep 10, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 6,035,082 | -0.01(-0.03%) |
Sep 09, 2013 | 16.84 | 16.85 | 16.82 | 16.84 | 2,945,737 | +0.03(+0.16%) |
Sep 06, 2013 | 16.83 | 16.84 | 16.81 | 16.82 | 2,732,093 | +0.02(+0.10%) |
Sep 05, 2013 | 16.86 | 16.86 | 16.80 | 16.80 | 3,616,880 | -0.06(-0.36%) |
Sep 04, 2013 | 16.84 | 16.87 | 16.83 | 16.86 | 3,610,778 | +0.02(+0.13%) |