Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.42 | 17.47 | 17.42 | 17.46 | 2,509,765 | +0.06(+0.34%) |
Sep 29, 2014 | 17.42 | 17.43 | 17.38 | 17.40 | 2,376,832 | -0.08(-0.43%) |
Sep 26, 2014 | 17.47 | 17.49 | 17.41 | 17.48 | 6,829,857 | -0.01(-0.07%) |
Sep 25, 2014 | 17.53 | 17.54 | 17.47 | 17.49 | 3,288,097 | -0.06(-0.33%) |
Sep 24, 2014 | 17.57 | 17.57 | 17.53 | 17.55 | 1,980,844 | -0.02(-0.10%) |
Sep 23, 2014 | 17.60 | 17.62 | 17.56 | 17.56 | 1,393,571 | -0.06(-0.36%) |
Sep 22, 2014 | 17.63 | 17.65 | 17.60 | 17.63 | 5,199,187 | +0.01(+0.03%) |
Sep 19, 2014 | 17.62 | 17.64 | 17.62 | 17.62 | 1,488,087 | +0.01(+0.03%) |
Sep 18, 2014 | 17.62 | 17.65 | 17.61 | 17.62 | 901,386 | +0.00(+0.00%) |
Sep 17, 2014 | 17.61 | 17.63 | 17.58 | 17.62 | 1,415,215 | +0.02(+0.13%) |
Sep 16, 2014 | 17.61 | 17.62 | 17.59 | 17.59 | 1,462,754 | -0.01(-0.07%) |
Sep 15, 2014 | 17.59 | 17.63 | 17.59 | 17.61 | 1,071,565 | -0.01(-0.03%) |
Sep 12, 2014 | 17.64 | 17.64 | 17.60 | 17.61 | 911,946 | -0.02(-0.13%) |
Sep 11, 2014 | 17.63 | 17.65 | 17.62 | 17.63 | 995,060 | -0.01(-0.07%) |
Sep 10, 2014 | 17.66 | 17.66 | 17.63 | 17.65 | 1,732,523 | -0.01(-0.03%) |
Sep 09, 2014 | 17.68 | 17.69 | 17.65 | 17.65 | 1,083,719 | -0.04(-0.20%) |
Sep 08, 2014 | 17.69 | 17.70 | 17.68 | 17.69 | 742,442 | -0.02(-0.10%) |
Sep 05, 2014 | 17.71 | 17.73 | 17.70 | 17.70 | 2,536,303 | +0.00(+0.00%) |
Sep 04, 2014 | 17.75 | 17.76 | 17.70 | 17.70 | 2,068,446 | -0.04(-0.20%) |
Sep 03, 2014 | 17.76 | 17.76 | 17.73 | 17.74 | 879,427 | -0.02(-0.10%) |
Sep 02, 2014 | 17.76 | 17.76 | 17.73 | 17.76 | 695,068 | +0.01(+0.04%) |
Aug 29, 2014 | 17.76 | 17.75 | 17.75 | 17.75 | 1,024,432 | -0.01(-0.03%) |
Aug 28, 2014 | 17.75 | 17.76 | 17.73 | 17.76 | 850,778 | -0.01(-0.03%) |
Aug 27, 2014 | 17.75 | 17.76 | 17.74 | 17.76 | 1,509,769 | +0.02(+0.13%) |
Aug 26, 2014 | 17.74 | 17.74 | 17.71 | 17.74 | 981,649 | +0.02(+0.10%) |
Aug 25, 2014 | 17.74 | 17.74 | 17.71 | 17.72 | 700,397 | +0.00(+0.00%) |
Aug 22, 2014 | 17.73 | 17.73 | 17.71 | 17.72 | 780,981 | -0.01(-0.03%) |
Aug 21, 2014 | 17.73 | 17.74 | 17.71 | 17.73 | 960,720 | +0.00(+0.00%) |
Aug 20, 2014 | 17.72 | 17.74 | 17.71 | 17.73 | 1,583,689 | -0.01(-0.03%) |
Aug 19, 2014 | 17.72 | 17.74 | 17.70 | 17.73 | 1,278,850 | +0.02(+0.10%) |
Aug 18, 2014 | 17.69 | 17.72 | 17.69 | 17.71 | 1,812,622 | +0.03(+0.20%) |
Aug 15, 2014 | 17.68 | 17.69 | 17.65 | 17.68 | 1,421,222 | +0.01(+0.07%) |
Aug 14, 2014 | 17.66 | 17.69 | 17.65 | 17.67 | 1,987,598 | +0.01(+0.07%) |
Aug 13, 2014 | 17.64 | 17.66 | 17.63 | 17.66 | 1,077,588 | +0.04(+0.23%) |
Aug 12, 2014 | 17.62 | 17.63 | 17.60 | 17.62 | 1,965,629 | +0.02(+0.10%) |
Aug 11, 2014 | 17.58 | 17.62 | 17.58 | 17.60 | 1,402,250 | +0.00(+0.00%) |
Aug 08, 2014 | 17.56 | 17.60 | 17.52 | 17.60 | 1,003,575 | +0.05(+0.30%) |
Aug 07, 2014 | 17.53 | 17.56 | 17.52 | 17.55 | 2,264,254 | +0.03(+0.20%) |
Aug 06, 2014 | 17.51 | 17.53 | 17.49 | 17.51 | 15,333,045 | -0.01(-0.03%) |
Aug 05, 2014 | 17.54 | 17.55 | 17.49 | 17.52 | 3,678,733 | -0.02(-0.10%) |
Aug 04, 2014 | 17.48 | 17.53 | 17.48 | 17.53 | 1,917,039 | +0.05(+0.30%) |
Aug 01, 2014 | 17.49 | 17.56 | 17.42 | 17.48 | 6,519,201 | -0.09(-0.50%) |
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%) |