Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.53 | 17.58 | 17.53 | 17.57 | 2,494,038 | +0.06(+0.34%) |
Sep 29, 2014 | 17.53 | 17.54 | 17.49 | 17.51 | 2,361,937 | -0.08(-0.43%) |
Sep 26, 2014 | 17.58 | 17.61 | 17.52 | 17.59 | 6,787,057 | -0.01(-0.07%) |
Sep 25, 2014 | 17.64 | 17.65 | 17.58 | 17.60 | 3,267,492 | -0.06(-0.33%) |
Sep 24, 2014 | 17.68 | 17.68 | 17.64 | 17.66 | 1,968,431 | -0.02(-0.10%) |
Sep 23, 2014 | 17.71 | 17.73 | 17.68 | 17.68 | 1,384,839 | -0.06(-0.36%) |
Sep 22, 2014 | 17.75 | 17.76 | 17.71 | 17.74 | 5,166,607 | +0.01(+0.03%) |
Sep 19, 2014 | 17.73 | 17.75 | 17.73 | 17.73 | 1,478,762 | +0.01(+0.03%) |
Sep 18, 2014 | 17.73 | 17.76 | 17.72 | 17.73 | 895,737 | +0.00(+0.00%) |
Sep 17, 2014 | 17.72 | 17.74 | 17.69 | 17.73 | 1,406,347 | +0.02(+0.13%) |
Sep 16, 2014 | 17.72 | 17.73 | 17.70 | 17.70 | 1,453,588 | -0.01(-0.07%) |
Sep 15, 2014 | 17.70 | 17.74 | 17.70 | 17.72 | 1,064,850 | -0.01(-0.03%) |
Sep 12, 2014 | 17.75 | 17.75 | 17.71 | 17.72 | 906,231 | -0.02(-0.13%) |
Sep 11, 2014 | 17.74 | 17.76 | 17.73 | 17.75 | 988,825 | -0.01(-0.07%) |
Sep 10, 2014 | 17.77 | 17.77 | 17.75 | 17.76 | 1,721,666 | -0.01(-0.03%) |
Sep 09, 2014 | 17.79 | 17.80 | 17.76 | 17.76 | 1,076,928 | -0.04(-0.20%) |
Sep 08, 2014 | 17.80 | 17.82 | 17.79 | 17.80 | 737,790 | -0.02(-0.10%) |
Sep 05, 2014 | 17.82 | 17.85 | 17.81 | 17.82 | 2,520,409 | +0.00(+0.00%) |
Sep 04, 2014 | 17.86 | 17.87 | 17.82 | 17.82 | 2,055,484 | -0.04(-0.20%) |
Sep 03, 2014 | 17.88 | 17.88 | 17.85 | 17.85 | 873,916 | -0.02(-0.10%) |
Sep 02, 2014 | 17.88 | 17.88 | 17.84 | 17.87 | 690,712 | +0.01(+0.04%) |
Aug 29, 2014 | 17.87 | 17.86 | 17.86 | 17.86 | 1,018,012 | -0.01(-0.03%) |
Aug 28, 2014 | 17.86 | 17.87 | 17.84 | 17.87 | 845,446 | -0.01(-0.03%) |
Aug 27, 2014 | 17.86 | 17.87 | 17.86 | 17.87 | 1,500,308 | +0.02(+0.13%) |
Aug 26, 2014 | 17.85 | 17.86 | 17.83 | 17.85 | 975,498 | +0.02(+0.10%) |
Aug 25, 2014 | 17.86 | 17.86 | 17.82 | 17.83 | 696,008 | +0.00(+0.00%) |
Aug 22, 2014 | 17.84 | 17.84 | 17.82 | 17.83 | 776,087 | -0.01(-0.03%) |
Aug 21, 2014 | 17.84 | 17.85 | 17.83 | 17.84 | 954,700 | +0.00(+0.00%) |
Aug 20, 2014 | 17.83 | 17.85 | 17.82 | 17.84 | 1,573,765 | -0.01(-0.03%) |
Aug 19, 2014 | 17.83 | 17.85 | 17.81 | 17.84 | 1,270,836 | +0.02(+0.10%) |
Aug 18, 2014 | 17.80 | 17.83 | 17.80 | 17.83 | 1,801,263 | +0.04(+0.20%) |
Aug 15, 2014 | 17.79 | 17.80 | 17.76 | 17.79 | 1,412,316 | +0.01(+0.07%) |
Aug 14, 2014 | 17.77 | 17.80 | 17.76 | 17.78 | 1,975,143 | +0.01(+0.07%) |
Aug 13, 2014 | 17.75 | 17.77 | 17.74 | 17.77 | 1,070,836 | +0.04(+0.23%) |
Aug 12, 2014 | 17.73 | 17.74 | 17.72 | 17.73 | 1,953,312 | +0.02(+0.10%) |
Aug 11, 2014 | 17.69 | 17.73 | 17.69 | 17.71 | 1,393,463 | +0.00(+0.00%) |
Aug 08, 2014 | 17.67 | 17.71 | 17.63 | 17.71 | 997,286 | +0.05(+0.30%) |
Aug 07, 2014 | 17.64 | 17.67 | 17.63 | 17.66 | 2,250,065 | +0.04(+0.20%) |
Aug 06, 2014 | 17.62 | 17.64 | 17.60 | 17.62 | 15,236,960 | -0.01(-0.03%) |
Aug 05, 2014 | 17.65 | 17.66 | 17.60 | 17.63 | 3,655,680 | -0.02(-0.10%) |
Aug 04, 2014 | 17.59 | 17.65 | 17.59 | 17.65 | 1,905,026 | +0.05(+0.30%) |
Aug 01, 2014 | 17.60 | 17.67 | 17.53 | 17.59 | 6,478,348 | -0.09(-0.50%) |
Jul 31, 2014 | 17.68 | 17.69 | 17.63 | 17.68 | 5,362,591 | -0.06(-0.36%) |
Jul 30, 2014 | 17.80 | 17.81 | 17.72 | 17.74 | 3,816,960 | -0.05(-0.29%) |
Jul 29, 2014 | 17.82 | 17.83 | 17.79 | 17.80 | 1,401,339 | -0.01(-0.07%) |
Jul 28, 2014 | 17.81 | 17.83 | 17.80 | 17.81 | 2,573,360 | -0.01(-0.07%) |
Jul 25, 2014 | 17.84 | 17.84 | 17.81 | 17.82 | 916,174 | -0.02(-0.10%) |
Jul 24, 2014 | 17.84 | 17.85 | 17.83 | 17.84 | 1,191,225 | +0.01(+0.03%) |
Jul 23, 2014 | 17.82 | 17.84 | 17.81 | 17.83 | 1,164,629 | +0.02(+0.13%) |
Jul 22, 2014 | 17.80 | 17.83 | 17.80 | 17.81 | 1,943,227 | +0.01(+0.03%) |
Jul 21, 2014 | 17.81 | 17.81 | 17.79 | 17.80 | 2,153,404 | +0.00(+0.00%) |
Jul 18, 2014 | 17.77 | 17.82 | 17.76 | 17.80 | 2,632,946 | +0.03(+0.20%) |
Jul 17, 2014 | 17.84 | 17.84 | 17.74 | 17.77 | 7,854,506 | -0.07(-0.39%) |
Jul 16, 2014 | 17.85 | 17.87 | 17.83 | 17.84 | 2,486,621 | -0.02(-0.13%) |
Jul 15, 2014 | 17.90 | 17.91 | 17.85 | 17.86 | 2,653,630 | -0.03(-0.20%) |
Jul 14, 2014 | 17.90 | 17.92 | 17.89 | 17.90 | 907,215 | +0.00(+0.00%) |
Jul 11, 2014 | 17.88 | 17.91 | 17.88 | 17.90 | 895,792 | +0.02(+0.10%) |
Jul 10, 2014 | 17.92 | 17.92 | 17.88 | 17.88 | 1,636,256 | -0.05(-0.26%) |
Jul 09, 2014 | 17.95 | 17.95 | 17.92 | 17.92 | 1,589,951 | -0.02(-0.10%) |
Jul 08, 2014 | 17.96 | 17.96 | 17.94 | 17.94 | 774,628 | -0.02(-0.10%) |
Jul 07, 2014 | 17.96 | 17.97 | 17.95 | 17.96 | 1,005,965 | +0.01(+0.03%) |
Jul 03, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 791,702 | +0.01(+0.03%) |
Jul 02, 2014 | 17.95 | 17.95 | 17.94 | 17.95 | 825,995 | -0.01(-0.03%) |