Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.17 | 17.24 | 16.92 | 17.16 | 12,994 | -0.05(-0.29%) |
Oct 30, 2013 | 17.31 | 17.31 | 17.20 | 17.21 | 35,216 | -0.07(-0.38%) |
Oct 29, 2013 | 17.23 | 17.29 | 17.23 | 17.27 | 43,503 | +0.10(+0.60%) |
Oct 28, 2013 | 17.18 | 17.21 | 17.16 | 17.17 | 39,685 | +0.01(+0.03%) |
Oct 25, 2013 | 17.14 | 17.17 | 17.10 | 17.17 | 29,748 | +0.08(+0.44%) |
Oct 24, 2013 | 17.09 | 17.12 | 17.04 | 17.09 | 11,442 | +0.04(+0.23%) |
Oct 23, 2013 | 17.13 | 17.13 | 16.99 | 17.05 | 32,924 | -0.09(-0.54%) |
Oct 22, 2013 | 17.11 | 17.20 | 17.11 | 17.15 | 18,896 | +0.11(+0.62%) |
Oct 21, 2013 | 17.09 | 17.09 | 17.01 | 17.04 | 25,662 | +0.00(+0.01%) |
Oct 18, 2013 | 17.11 | 17.11 | 16.99 | 17.04 | 24,498 | +0.07(+0.39%) |
Oct 17, 2013 | 16.81 | 16.97 | 16.81 | 16.97 | 29,634 | +0.15(+0.92%) |
Oct 16, 2013 | 16.68 | 16.87 | 16.68 | 16.82 | 71,249 | +0.18(+1.08%) |
Oct 15, 2013 | 16.75 | 16.75 | 16.63 | 16.64 | 532,713 | -0.12(-0.71%) |
Oct 14, 2013 | 16.59 | 16.76 | 16.59 | 16.76 | 19,351 | +0.09(+0.52%) |
Oct 11, 2013 | 16.59 | 16.71 | 16.57 | 16.67 | 91,739 | +0.09(+0.52%) |
Oct 10, 2013 | 16.43 | 16.60 | 16.40 | 16.58 | 188,015 | +0.28(+1.74%) |
Oct 09, 2013 | 16.22 | 16.30 | 16.17 | 16.30 | 13,531 | +0.09(+0.52%) |
Oct 08, 2013 | 16.39 | 16.39 | 16.21 | 16.21 | 30,126 | -0.17(-1.03%) |
Oct 07, 2013 | 16.41 | 16.45 | 16.37 | 16.38 | 29,122 | -0.11(-0.65%) |
Oct 04, 2013 | 16.38 | 16.51 | 16.38 | 16.49 | 50,957 | +0.09(+0.56%) |
Oct 03, 2013 | 16.45 | 16.47 | 16.31 | 16.40 | 36,675 | -0.10(-0.60%) |
Oct 02, 2013 | 16.46 | 16.51 | 16.41 | 16.50 | 28,848 | +0.00(+0.01%) |
Oct 01, 2013 | 16.42 | 16.54 | 16.42 | 16.49 | 67,949 | -0.03(-0.21%) |
Sep 27, 2013 | 16.52 | 16.55 | 16.50 | 16.53 | 22,967 | -0.05(-0.33%) |
Sep 26, 2013 | 16.64 | 16.68 | 16.57 | 16.58 | 25,191 | -0.02(-0.14%) |
Sep 25, 2013 | 16.59 | 16.64 | 16.57 | 16.61 | 25,005 | +0.01(+0.06%) |
Sep 24, 2013 | 16.60 | 16.70 | 16.60 | 16.60 | 16,987 | -0.05(-0.32%) |
Sep 23, 2013 | 16.60 | 16.67 | 16.60 | 16.65 | 22,475 | -0.09(-0.55%) |
Sep 20, 2013 | 16.85 | 16.85 | 16.72 | 16.74 | 62,363 | -0.13(-0.76%) |
Sep 19, 2013 | 17.00 | 17.00 | 16.86 | 16.87 | 24,167 | -0.07(-0.43%) |
Sep 18, 2013 | 16.73 | 16.96 | 16.72 | 16.94 | 46,119 | +0.18(+1.07%) |
Sep 17, 2013 | 16.67 | 16.77 | 16.67 | 16.77 | 35,354 | +0.08(+0.48%) |
Sep 16, 2013 | 16.58 | 16.75 | 16.69 | 16.69 | 30,132 | +0.11(+0.64%) |
Sep 13, 2013 | 16.56 | 16.58 | 16.56 | 16.58 | 16,766 | +0.08(+0.47%) |
Sep 12, 2013 | 16.58 | 16.59 | 16.50 | 16.50 | 31,443 | -0.08(-0.46%) |
Sep 11, 2013 | 16.64 | 16.64 | 16.49 | 16.58 | 42,770 | +0.05(+0.27%) |
Sep 10, 2013 | 16.50 | 16.53 | 16.45 | 16.53 | 117,144 | +0.16(+0.95%) |
Sep 09, 2013 | 16.27 | 16.38 | 16.26 | 16.38 | 135,378 | +0.08(+0.46%) |
Sep 06, 2013 | 16.15 | 16.30 | 16.11 | 16.30 | 6,771 | +0.08(+0.47%) |
Sep 05, 2013 | 16.26 | 16.26 | 16.22 | 16.23 | 23,064 | +0.05(+0.30%) |
Sep 04, 2013 | 16.07 | 16.19 | 16.07 | 16.18 | 971,255 | +0.13(+0.80%) |
Sep 03, 2013 | 16.23 | 16.23 | 16.02 | 16.05 | 18,883 | +0.03(+0.18%) |
Aug 30, 2013 | 16.12 | 16.12 | 16.02 | 16.02 | 10,884 | -0.07(-0.42%) |
Aug 29, 2013 | 16.06 | 16.13 | 16.06 | 16.09 | 10,520 | +0.00(+0.01%) |
Aug 28, 2013 | 16.01 | 16.09 | 16.01 | 16.08 | 116,229 | +0.07(+0.47%) |
Aug 27, 2013 | 16.08 | 16.11 | 16.01 | 16.01 | 28,853 | -0.24(-1.48%) |
Aug 26, 2013 | 16.34 | 16.36 | 16.25 | 16.25 | 18,113 | -0.10(-0.60%) |
Aug 23, 2013 | 16.28 | 16.35 | 16.28 | 16.35 | 2,787 | +0.06(+0.37%) |
Aug 22, 2013 | 16.18 | 16.29 | 16.18 | 16.29 | 15,284 | +0.07(+0.43%) |
Aug 21, 2013 | 16.23 | 16.23 | 16.13 | 16.22 | 22,539 | -0.04(-0.25%) |
Aug 20, 2013 | 16.13 | 16.29 | 16.13 | 16.26 | 2,413 | +0.06(+0.34%) |
Aug 19, 2013 | 16.30 | 16.30 | 16.20 | 16.20 | 5,575 | -0.12(-0.75%) |
Aug 16, 2013 | 16.39 | 16.39 | 16.31 | 16.33 | 26,689 | -0.04(-0.24%) |
Aug 15, 2013 | 16.48 | 16.48 | 16.34 | 16.37 | 31,672 | -0.24(-1.42%) |
Aug 14, 2013 | 16.64 | 16.64 | 16.59 | 16.60 | 9,865 | -0.06(-0.35%) |
Aug 13, 2013 | 16.64 | 16.72 | 16.57 | 16.66 | 415,808 | +0.05(+0.28%) |
Aug 12, 2013 | 16.60 | 16.65 | 16.60 | 16.61 | 11,774 | -0.08(-0.48%) |
Aug 09, 2013 | 16.69 | 16.73 | 16.64 | 16.69 | 59,214 | -0.03(-0.19%) |
Aug 08, 2013 | 16.73 | 16.75 | 16.63 | 16.73 | 44,340 | +0.07(+0.44%) |
Aug 07, 2013 | 16.65 | 16.67 | 16.57 | 16.65 | 151,178 | -0.06(-0.33%) |
Aug 06, 2013 | 16.80 | 16.80 | 16.67 | 16.71 | 17,349 | -0.10(-0.62%) |
Aug 05, 2013 | 16.83 | 16.84 | 16.80 | 16.81 | 23,865 | -0.01(-0.03%) |
Aug 02, 2013 | 16.78 | 16.84 | 16.78 | 16.82 | 23,142 | +0.02(+0.13%) |