Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.57 | 17.69 | 17.57 | 17.58 | 6,090 | -0.05(-0.27%) |
Oct 30, 2013 | 17.62 | 17.63 | 17.62 | 17.63 | 10,285 | -0.06(-0.34%) |
Oct 29, 2013 | 17.61 | 17.69 | 17.61 | 17.69 | 4,400 | +0.07(+0.37%) |
Oct 28, 2013 | 17.61 | 17.65 | 17.58 | 17.62 | 33,083 | +0.09(+0.53%) |
Oct 25, 2013 | 17.60 | 17.60 | 17.53 | 17.53 | 2,831 | -0.00(-0.02%) |
Oct 24, 2013 | 17.52 | 17.55 | 17.50 | 17.53 | 14,522 | +0.04(+0.24%) |
Oct 23, 2013 | 17.48 | 17.49 | 17.42 | 17.49 | 6,786 | -0.08(-0.43%) |
Oct 22, 2013 | 17.53 | 17.60 | 17.51 | 17.57 | 31,556 | +0.10(+0.59%) |
Oct 21, 2013 | 17.49 | 17.49 | 17.43 | 17.46 | 18,487 | +0.03(+0.18%) |
Oct 18, 2013 | 17.42 | 17.43 | 17.39 | 17.43 | 11,450 | +0.10(+0.61%) |
Oct 17, 2013 | 17.21 | 17.33 | 17.21 | 17.33 | 3,029 | +0.11(+0.64%) |
Oct 16, 2013 | 17.11 | 17.23 | 17.11 | 17.22 | 16,031 | +0.13(+0.79%) |
Oct 15, 2013 | 17.13 | 17.13 | 17.08 | 17.08 | 8,779 | -0.06(-0.36%) |
Oct 14, 2013 | 17.05 | 17.15 | 17.05 | 17.15 | 5,346 | +0.11(+0.67%) |
Oct 11, 2013 | 17.02 | 17.04 | 17.02 | 17.03 | 6,942 | +0.09(+0.54%) |
Oct 10, 2013 | 16.79 | 16.94 | 16.77 | 16.94 | 14,915 | +0.37(+2.26%) |
Oct 09, 2013 | 16.55 | 16.57 | 16.55 | 16.57 | 8,758 | -0.00(-0.02%) |
Oct 08, 2013 | 16.77 | 16.77 | 16.57 | 16.57 | 12,383 | -0.25(-1.47%) |
Oct 07, 2013 | 16.75 | 16.84 | 16.73 | 16.82 | 23,945 | -0.08(-0.49%) |
Oct 04, 2013 | 16.78 | 16.90 | 16.76 | 16.90 | 7,433 | +0.07(+0.42%) |
Oct 03, 2013 | 16.82 | 16.83 | 16.74 | 16.83 | 6,741 | -0.04(-0.25%) |
Oct 02, 2013 | 16.84 | 16.92 | 16.84 | 16.87 | 2,817 | -0.08(-0.46%) |
Oct 01, 2013 | 16.90 | 16.95 | 16.90 | 16.95 | 13,099 | +0.05(+0.28%) |
Sep 27, 2013 | 16.91 | 16.92 | 16.88 | 16.90 | 8,636 | -0.05(-0.28%) |
Sep 26, 2013 | 16.93 | 16.97 | 16.91 | 16.95 | 10,139 | +0.02(+0.14%) |
Sep 25, 2013 | 16.96 | 16.98 | 16.92 | 16.92 | 2,730 | -0.13(-0.77%) |
Sep 24, 2013 | 17.01 | 17.07 | 16.96 | 17.06 | 27,489 | +0.08(+0.45%) |
Sep 23, 2013 | 17.01 | 17.03 | 16.96 | 16.98 | 26,042 | -0.14(-0.81%) |
Sep 20, 2013 | 17.26 | 17.26 | 17.10 | 17.12 | 6,604 | -0.14(-0.82%) |
Sep 19, 2013 | 17.34 | 17.34 | 17.24 | 17.26 | 20,394 | -0.02(-0.11%) |
Sep 18, 2013 | 17.12 | 17.34 | 17.05 | 17.28 | 17,761 | +0.17(+0.97%) |
Sep 17, 2013 | 17.10 | 17.11 | 17.08 | 17.11 | 19,868 | +0.05(+0.32%) |
Sep 16, 2013 | 16.93 | 17.10 | 17.06 | 17.06 | 2,511 | +0.13(+0.75%) |
Sep 13, 2013 | 16.93 | 16.94 | 16.93 | 16.93 | 7,126 | +0.04(+0.23%) |
Sep 12, 2013 | 16.94 | 16.94 | 16.87 | 16.89 | 33,380 | -0.05(-0.27%) |
Sep 11, 2013 | 16.92 | 16.94 | 16.87 | 16.94 | 5,332 | +0.04(+0.22%) |
Sep 10, 2013 | 16.89 | 16.90 | 16.87 | 16.90 | 8,436 | +0.14(+0.83%) |
Sep 09, 2013 | 16.75 | 16.79 | 16.74 | 16.76 | 55,597 | +0.09(+0.54%) |
Sep 06, 2013 | 16.49 | 16.72 | 16.49 | 16.67 | 31,450 | +0.04(+0.22%) |
Sep 05, 2013 | 16.62 | 16.65 | 16.62 | 16.63 | 2,556 | +0.03(+0.20%) |
Sep 04, 2013 | 16.44 | 16.62 | 16.44 | 16.60 | 10,965 | +0.16(+0.94%) |
Sep 03, 2013 | 16.47 | 16.58 | 16.43 | 16.45 | 16,814 | +0.01(+0.08%) |
Aug 30, 2013 | 16.51 | 16.51 | 16.36 | 16.43 | 15,309 | -0.08(-0.50%) |
Aug 29, 2013 | 16.40 | 16.52 | 16.40 | 16.52 | 5,144 | +0.06(+0.35%) |
Aug 28, 2013 | 16.40 | 16.49 | 16.40 | 16.46 | 5,162 | +0.05(+0.32%) |
Aug 27, 2013 | 16.55 | 16.55 | 16.38 | 16.41 | 5,914 | -0.31(-1.83%) |
Aug 26, 2013 | 16.73 | 16.75 | 16.71 | 16.71 | 5,252 | +0.01(+0.09%) |
Aug 23, 2013 | 16.70 | 16.70 | 16.70 | 16.70 | 6,806 | +0.05(+0.29%) |
Aug 22, 2013 | 16.60 | 16.65 | 16.10 | 16.65 | 10,704 | +0.18(+1.11%) |
Aug 21, 2013 | 16.50 | 16.54 | 16.46 | 16.46 | 7,670 | -0.15(-0.89%) |
Aug 20, 2013 | 16.57 | 16.67 | 16.57 | 16.61 | 7,360 | -0.01(-0.05%) |
Aug 19, 2013 | 16.65 | 16.66 | 16.62 | 16.62 | 11,024 | -0.06(-0.34%) |
Aug 16, 2013 | 16.67 | 16.68 | 16.65 | 16.68 | 3,023 | -0.02(-0.14%) |
Aug 15, 2013 | 16.74 | 16.75 | 16.68 | 16.70 | 10,045 | -0.26(-1.55%) |
Aug 14, 2013 | 17.04 | 17.04 | 16.95 | 16.96 | 12,174 | -0.07(-0.43%) |
Aug 13, 2013 | 16.97 | 17.04 | 16.97 | 17.04 | 3,939 | +0.07(+0.43%) |
Aug 12, 2013 | 16.94 | 16.98 | 16.92 | 16.96 | 6,238 | -0.02(-0.11%) |
Aug 09, 2013 | 17.01 | 17.03 | 16.93 | 16.98 | 22,335 | -0.06(-0.33%) |
Aug 08, 2013 | 17.23 | 17.23 | 16.95 | 17.04 | 23,714 | +0.09(+0.51%) |
Aug 07, 2013 | 17.08 | 17.08 | 16.89 | 16.95 | 84,773 | -0.07(-0.39%) |
Aug 06, 2013 | 17.22 | 17.22 | 17.00 | 17.02 | 19,635 | -0.08(-0.49%) |
Aug 05, 2013 | 17.10 | 17.11 | 17.10 | 17.10 | 10,575 | +0.00(+0.00%) |
Aug 02, 2013 | 17.10 | 17.10 | 17.02 | 17.10 | 12,428 | +0.00(+0.02%) |