Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.68 | 16.68 | 16.62 | 16.67 | 3,445,303 | -0.01(-0.03%) |
Jul 30, 2013 | 16.70 | 16.70 | 16.65 | 16.68 | 1,390,575 | +0.00(+0.00%) |
Jul 29, 2013 | 16.66 | 16.69 | 16.64 | 16.68 | 1,256,469 | +0.01(+0.07%) |
Jul 26, 2013 | 16.69 | 16.69 | 16.64 | 16.66 | 1,563,791 | +0.01(+0.03%) |
Jul 25, 2013 | 16.71 | 16.71 | 16.62 | 16.66 | 2,106,020 | -0.05(-0.29%) |
Jul 24, 2013 | 16.74 | 16.74 | 16.70 | 16.71 | 4,706,903 | -0.02(-0.13%) |
Jul 23, 2013 | 16.75 | 16.75 | 16.71 | 16.73 | 1,158,381 | +0.00(+0.00%) |
Jul 22, 2013 | 16.74 | 16.75 | 16.69 | 16.73 | 1,609,092 | +0.02(+0.13%) |
Jul 19, 2013 | 16.72 | 16.72 | 16.68 | 16.71 | 1,452,551 | +0.02(+0.10%) |
Jul 18, 2013 | 16.69 | 16.71 | 16.66 | 16.69 | 2,964,958 | +0.04(+0.26%) |
Jul 17, 2013 | 16.64 | 16.67 | 16.64 | 16.65 | 2,037,737 | +0.01(+0.03%) |
Jul 16, 2013 | 16.66 | 16.66 | 16.61 | 16.64 | 1,034,015 | -0.02(-0.10%) |
Jul 15, 2013 | 16.60 | 16.66 | 16.57 | 16.66 | 1,373,314 | +0.07(+0.43%) |
Jul 12, 2013 | 16.53 | 16.59 | 16.52 | 16.59 | 3,494,340 | +0.03(+0.16%) |
Jul 11, 2013 | 16.58 | 16.58 | 16.47 | 16.56 | 3,626,553 | +0.15(+0.90%) |
Jul 10, 2013 | 16.45 | 16.45 | 16.39 | 16.41 | 1,542,340 | -0.02(-0.10%) |
Jul 09, 2013 | 16.42 | 16.44 | 16.38 | 16.43 | 1,611,343 | +0.05(+0.33%) |
Jul 08, 2013 | 16.34 | 16.40 | 16.34 | 16.38 | 1,279,402 | +0.08(+0.47%) |
Jul 05, 2013 | 16.42 | 16.42 | 16.30 | 16.30 | 1,028,377 | -0.14(-0.86%) |
Jul 03, 2013 | 16.43 | 16.45 | 16.39 | 16.44 | 636,148 | +0.00(+0.00%) |
Jul 02, 2013 | 16.44 | 16.45 | 16.41 | 16.44 | 9,757,687 | +0.01(+0.07%) |
Jul 01, 2013 | 16.45 | 16.45 | 16.39 | 16.43 | 1,304,030 | -0.01(-0.03%) |
Jun 28, 2013 | 16.44 | 16.47 | 16.39 | 16.44 | 2,221,459 | +0.10(+0.60%) |
Jun 26, 2013 | 16.25 | 16.36 | 16.25 | 16.34 | 1,961,519 | +0.09(+0.54%) |
Jun 25, 2013 | 16.03 | 16.27 | 16.03 | 16.25 | 2,368,731 | +0.19(+1.19%) |
Jun 24, 2013 | 16.16 | 16.28 | 15.99 | 16.06 | 4,408,209 | -0.16(-1.01%) |
Jun 21, 2013 | 16.35 | 16.38 | 16.22 | 16.22 | 11,314,442 | -0.16(-0.96%) |
Jun 20, 2013 | 16.52 | 16.52 | 16.30 | 16.38 | 1,846,701 | -0.19(-1.15%) |
Jun 19, 2013 | 16.62 | 16.65 | 16.56 | 16.57 | 922,724 | -0.05(-0.28%) |
Jun 18, 2013 | 16.61 | 16.62 | 16.59 | 16.62 | 956,846 | +0.04(+0.25%) |
Jun 17, 2013 | 16.60 | 16.62 | 16.57 | 16.58 | 1,315,114 | +0.01(+0.03%) |
Jun 14, 2013 | 16.59 | 16.62 | 16.57 | 16.57 | 871,366 | -0.02(-0.13%) |
Jun 13, 2013 | 16.60 | 16.60 | 16.54 | 16.59 | 1,370,578 | +0.02(+0.13%) |
Jun 12, 2013 | 16.56 | 16.62 | 16.54 | 16.57 | 2,406,949 | -0.02(-0.10%) |
Jun 11, 2013 | 16.59 | 16.59 | 16.53 | 16.59 | 1,852,975 | -0.02(-0.13%) |
Jun 10, 2013 | 16.63 | 16.66 | 16.60 | 16.61 | 959,369 | +0.02(+0.13%) |
Jun 07, 2013 | 16.66 | 16.66 | 16.57 | 16.59 | 1,508,072 | -0.02(-0.13%) |
Jun 06, 2013 | 16.60 | 16.61 | 16.51 | 16.61 | 1,663,311 | +0.04(+0.23%) |
Jun 05, 2013 | 16.66 | 16.66 | 16.51 | 16.57 | 1,274,191 | -0.06(-0.36%) |
Jun 04, 2013 | 16.68 | 16.71 | 16.61 | 16.63 | 858,820 | -0.08(-0.46%) |
Jun 03, 2013 | 16.73 | 16.73 | 16.54 | 16.71 | 1,699,950 | -0.08(-0.45%) |
May 31, 2013 | 16.84 | 16.85 | 16.76 | 16.78 | 1,561,553 | -0.06(-0.36%) |
May 30, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 1,261,127 | -0.03(-0.16%) |
May 29, 2013 | 16.91 | 16.91 | 16.85 | 16.87 | 3,421,641 | -0.02(-0.13%) |
May 28, 2013 | 16.94 | 16.94 | 16.89 | 16.89 | 927,324 | -0.02(-0.13%) |
May 24, 2013 | 16.91 | 16.92 | 16.88 | 16.91 | 1,735,666 | +0.01(+0.06%) |
May 23, 2013 | 16.91 | 16.94 | 16.90 | 16.90 | 1,608,639 | -0.03(-0.16%) |
May 22, 2013 | 16.97 | 16.97 | 16.91 | 16.93 | 1,671,677 | -0.03(-0.19%) |
May 21, 2013 | 16.96 | 16.96 | 16.94 | 16.96 | 1,069,409 | +0.02(+0.10%) |
May 20, 2013 | 16.95 | 16.96 | 16.93 | 16.95 | 409,815 | +0.01(+0.03%) |
May 17, 2013 | 16.93 | 16.94 | 16.93 | 16.94 | 575,325 | +0.03(+0.19%) |
May 16, 2013 | 16.92 | 16.93 | 16.90 | 16.91 | 945,764 | +0.00(+0.00%) |
May 15, 2013 | 16.90 | 16.92 | 16.89 | 16.91 | 749,324 | +0.00(+0.00%) |
May 13, 2013 | 16.96 | 16.96 | 16.90 | 16.91 | 985,041 | -0.03(-0.16%) |
May 10, 2013 | 16.96 | 16.96 | 16.92 | 16.94 | 617,992 | -0.02(-0.10%) |
May 09, 2013 | 16.97 | 16.98 | 16.94 | 16.95 | 617,645 | -0.01(-0.03%) |
May 08, 2013 | 16.96 | 16.96 | 16.95 | 16.96 | 874,515 | +0.02(+0.13%) |
May 07, 2013 | 16.95 | 16.96 | 16.94 | 16.94 | 760,321 | +0.00(+0.00%) |
May 06, 2013 | 16.94 | 16.94 | 16.92 | 16.94 | 717,569 | +0.01(+0.03%) |
May 03, 2013 | 16.93 | 16.94 | 16.91 | 16.93 | 944,592 | +0.02(+0.10%) |
May 02, 2013 | 16.90 | 16.92 | 16.90 | 16.91 | 895,362 | +0.03(+0.19%) |