Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.57 | 17.58 | 17.52 | 17.57 | 5,396,408 | -0.06(-0.36%) |
Jul 30, 2014 | 17.69 | 17.70 | 17.61 | 17.63 | 3,841,030 | -0.05(-0.29%) |
Jul 29, 2014 | 17.71 | 17.72 | 17.68 | 17.69 | 1,410,176 | -0.01(-0.07%) |
Jul 28, 2014 | 17.70 | 17.72 | 17.69 | 17.70 | 2,589,588 | -0.01(-0.06%) |
Jul 25, 2014 | 17.73 | 17.73 | 17.70 | 17.71 | 921,952 | -0.02(-0.10%) |
Jul 24, 2014 | 17.73 | 17.74 | 17.71 | 17.73 | 1,198,736 | +0.01(+0.03%) |
Jul 23, 2014 | 17.71 | 17.73 | 17.70 | 17.72 | 1,171,973 | +0.02(+0.13%) |
Jul 22, 2014 | 17.69 | 17.71 | 17.69 | 17.70 | 1,955,481 | +0.01(+0.03%) |
Jul 21, 2014 | 17.70 | 17.70 | 17.67 | 17.69 | 2,166,983 | +0.00(+0.00%) |
Jul 18, 2014 | 17.66 | 17.71 | 17.65 | 17.69 | 2,649,550 | +0.03(+0.20%) |
Jul 17, 2014 | 17.73 | 17.73 | 17.63 | 17.66 | 7,904,037 | -0.07(-0.39%) |
Jul 16, 2014 | 17.74 | 17.75 | 17.72 | 17.73 | 2,502,302 | -0.02(-0.13%) |
Jul 15, 2014 | 17.79 | 17.80 | 17.74 | 17.75 | 2,670,364 | -0.03(-0.20%) |
Jul 14, 2014 | 17.79 | 17.81 | 17.78 | 17.78 | 912,936 | +0.00(+0.00%) |
Jul 11, 2014 | 17.77 | 17.80 | 17.77 | 17.78 | 901,441 | +0.02(+0.10%) |
Jul 10, 2014 | 17.81 | 17.81 | 17.77 | 17.77 | 1,646,575 | -0.05(-0.26%) |
Jul 09, 2014 | 17.84 | 17.84 | 17.81 | 17.81 | 1,599,978 | -0.02(-0.10%) |
Jul 08, 2014 | 17.85 | 17.85 | 17.83 | 17.83 | 779,513 | -0.02(-0.10%) |
Jul 07, 2014 | 17.85 | 17.86 | 17.84 | 17.85 | 1,012,309 | +0.01(+0.03%) |
Jul 03, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 796,695 | +0.01(+0.03%) |
Jul 02, 2014 | 17.84 | 17.84 | 17.83 | 17.84 | 831,204 | -0.01(-0.03%) |
Jul 01, 2014 | 17.85 | 17.87 | 17.84 | 17.84 | 1,342,181 | +0.01(+0.04%) |
Jun 30, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 914,250 | +0.01(+0.07%) |
Jun 27, 2014 | 17.82 | 17.83 | 17.81 | 17.82 | 1,152,202 | -0.01(-0.03%) |
Jun 26, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 644,615 | -0.01(-0.03%) |
Jun 25, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 1,220,408 | +0.00(+0.00%) |
Jun 24, 2014 | 17.82 | 17.84 | 17.82 | 17.83 | 1,183,682 | +0.00(+0.00%) |
Jun 23, 2014 | 17.83 | 17.83 | 17.82 | 17.83 | 1,242,065 | +0.01(+0.07%) |
Jun 20, 2014 | 17.83 | 17.83 | 17.82 | 17.82 | 1,004,255 | +0.01(+0.06%) |
Jun 19, 2014 | 17.85 | 17.85 | 17.81 | 17.81 | 1,411,871 | -0.02(-0.13%) |
Jun 18, 2014 | 17.82 | 17.83 | 17.81 | 17.83 | 1,690,087 | +0.03(+0.16%) |
Jun 17, 2014 | 17.80 | 17.81 | 17.79 | 17.81 | 1,062,490 | +0.00(+0.00%) |
Jun 16, 2014 | 17.79 | 17.81 | 17.79 | 17.81 | 648,957 | +0.01(+0.03%) |
Jun 13, 2014 | 17.79 | 17.80 | 17.78 | 17.80 | 662,013 | +0.01(+0.06%) |
Jun 12, 2014 | 17.79 | 17.79 | 17.77 | 17.79 | 2,070,558 | +0.01(+0.03%) |
Jun 11, 2014 | 17.78 | 17.79 | 17.77 | 17.78 | 1,041,176 | +0.01(+0.03%) |
Jun 10, 2014 | 17.79 | 17.79 | 17.77 | 17.78 | 1,509,653 | +0.01(+0.03%) |
Jun 06, 2014 | 17.77 | 17.78 | 17.75 | 17.77 | 909,532 | +0.01(+0.03%) |
Jun 05, 2014 | 17.74 | 17.78 | 17.74 | 17.77 | 1,742,308 | +0.02(+0.10%) |
Jun 04, 2014 | 17.76 | 17.76 | 17.74 | 17.75 | 2,751,826 | -0.01(-0.03%) |
Jun 03, 2014 | 17.77 | 17.77 | 17.75 | 17.75 | 1,535,844 | -0.02(-0.10%) |
Jun 02, 2014 | 17.75 | 17.78 | 17.75 | 17.77 | 1,389,329 | +0.00(+0.02%) |
May 30, 2014 | 17.76 | 17.78 | 17.75 | 17.77 | 4,495,558 | +0.01(+0.06%) |
May 29, 2014 | 17.75 | 17.76 | 17.74 | 17.76 | 1,478,673 | +0.01(+0.03%) |
May 28, 2014 | 17.76 | 17.76 | 17.74 | 17.75 | 918,483 | +0.00(+0.00%) |
May 27, 2014 | 17.74 | 17.75 | 17.73 | 17.75 | 952,683 | +0.02(+0.10%) |
May 23, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 774,122 | +0.01(+0.03%) |
May 22, 2014 | 17.74 | 17.74 | 17.72 | 17.73 | 663,120 | -0.01(-0.08%) |
May 21, 2014 | 17.73 | 17.74 | 17.72 | 17.74 | 1,491,954 | +0.01(+0.08%) |
May 20, 2014 | 17.73 | 17.73 | 17.71 | 17.73 | 1,132,286 | -0.01(-0.03%) |
May 19, 2014 | 17.74 | 17.74 | 17.72 | 17.73 | 820,022 | +0.01(+0.03%) |
May 16, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 846,345 | +0.02(+0.13%) |
May 15, 2014 | 17.73 | 17.73 | 17.70 | 17.70 | 2,354,231 | -0.02(-0.13%) |
May 14, 2014 | 17.73 | 17.73 | 17.72 | 17.73 | 1,888,256 | +0.00(+0.00%) |
May 13, 2014 | 17.72 | 17.73 | 17.71 | 17.73 | 1,386,201 | +0.00(+0.00%) |
May 12, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 1,129,149 | +0.02(+0.13%) |
May 09, 2014 | 17.69 | 17.71 | 17.69 | 17.70 | 1,111,672 | +0.01(+0.07%) |
May 08, 2014 | 17.70 | 17.70 | 17.68 | 17.69 | 2,326,030 | -0.01(-0.06%) |
May 07, 2014 | 17.70 | 17.71 | 17.69 | 17.70 | 1,787,587 | +0.00(+0.00%) |
May 06, 2014 | 17.71 | 17.71 | 17.69 | 17.70 | 7,593,853 | +0.01(+0.03%) |
May 05, 2014 | 17.68 | 17.70 | 17.68 | 17.70 | 1,149,939 | +0.02(+0.10%) |
May 02, 2014 | 17.69 | 17.69 | 17.68 | 17.68 | 1,635,440 | -0.01(-0.06%) |