Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.42 | 17.47 | 17.42 | 17.46 | 2,509,733 | +0.06(+0.34%) |
Sep 29, 2014 | 17.42 | 17.43 | 17.38 | 17.40 | 2,376,801 | -0.08(-0.43%) |
Sep 26, 2014 | 17.47 | 17.49 | 17.41 | 17.48 | 6,829,769 | -0.01(-0.07%) |
Sep 25, 2014 | 17.53 | 17.54 | 17.47 | 17.49 | 3,288,055 | -0.06(-0.33%) |
Sep 24, 2014 | 17.57 | 17.57 | 17.53 | 17.55 | 1,980,818 | -0.02(-0.10%) |
Sep 23, 2014 | 17.60 | 17.62 | 17.56 | 17.56 | 1,393,554 | -0.06(-0.36%) |
Sep 22, 2014 | 17.63 | 17.65 | 17.60 | 17.63 | 5,199,121 | +0.01(+0.03%) |
Sep 19, 2014 | 17.62 | 17.64 | 17.62 | 17.62 | 1,488,068 | +0.01(+0.03%) |
Sep 18, 2014 | 17.62 | 17.65 | 17.61 | 17.62 | 901,375 | +0.00(+0.00%) |
Sep 17, 2014 | 17.61 | 17.63 | 17.58 | 17.62 | 1,415,197 | +0.02(+0.13%) |
Sep 16, 2014 | 17.61 | 17.62 | 17.59 | 17.59 | 1,462,736 | -0.01(-0.07%) |
Sep 15, 2014 | 17.59 | 17.63 | 17.59 | 17.61 | 1,071,551 | -0.01(-0.03%) |
Sep 12, 2014 | 17.64 | 17.64 | 17.60 | 17.61 | 911,934 | -0.02(-0.13%) |
Sep 11, 2014 | 17.63 | 17.65 | 17.62 | 17.63 | 995,048 | -0.01(-0.07%) |
Sep 10, 2014 | 17.66 | 17.66 | 17.63 | 17.65 | 1,732,501 | -0.01(-0.03%) |
Sep 09, 2014 | 17.68 | 17.69 | 17.65 | 17.65 | 1,083,705 | -0.04(-0.20%) |
Sep 08, 2014 | 17.69 | 17.70 | 17.68 | 17.69 | 742,433 | -0.02(-0.10%) |
Sep 05, 2014 | 17.71 | 17.73 | 17.70 | 17.70 | 2,536,271 | +0.00(+0.00%) |
Sep 04, 2014 | 17.75 | 17.76 | 17.70 | 17.70 | 2,068,420 | -0.04(-0.20%) |
Sep 03, 2014 | 17.76 | 17.76 | 17.73 | 17.74 | 879,415 | -0.02(-0.10%) |
Sep 02, 2014 | 17.76 | 17.76 | 17.73 | 17.76 | 695,059 | +0.01(+0.04%) |
Aug 29, 2014 | 17.76 | 17.75 | 17.75 | 17.75 | 1,024,419 | -0.01(-0.03%) |
Aug 28, 2014 | 17.75 | 17.76 | 17.73 | 17.76 | 850,767 | -0.01(-0.03%) |
Aug 27, 2014 | 17.75 | 17.76 | 17.74 | 17.76 | 1,509,750 | +0.02(+0.13%) |
Aug 26, 2014 | 17.74 | 17.74 | 17.72 | 17.74 | 981,637 | +0.02(+0.10%) |
Aug 25, 2014 | 17.74 | 17.74 | 17.71 | 17.72 | 700,388 | +0.00(+0.00%) |
Aug 22, 2014 | 17.73 | 17.73 | 17.71 | 17.72 | 780,971 | -0.01(-0.03%) |
Aug 21, 2014 | 17.73 | 17.74 | 17.72 | 17.73 | 960,708 | +0.00(+0.00%) |
Aug 20, 2014 | 17.72 | 17.74 | 17.71 | 17.73 | 1,583,669 | -0.01(-0.03%) |
Aug 19, 2014 | 17.72 | 17.74 | 17.70 | 17.73 | 1,278,834 | +0.02(+0.10%) |
Aug 18, 2014 | 17.69 | 17.72 | 17.69 | 17.72 | 1,812,599 | +0.03(+0.20%) |
Aug 15, 2014 | 17.68 | 17.69 | 17.65 | 17.68 | 1,421,204 | +0.01(+0.07%) |
Aug 14, 2014 | 17.66 | 17.69 | 17.65 | 17.67 | 1,987,573 | +0.01(+0.07%) |
Aug 13, 2014 | 17.64 | 17.66 | 17.63 | 17.66 | 1,077,574 | +0.04(+0.23%) |
Aug 12, 2014 | 17.62 | 17.63 | 17.60 | 17.62 | 1,965,604 | +0.02(+0.10%) |
Aug 11, 2014 | 17.58 | 17.62 | 17.58 | 17.60 | 1,402,232 | +0.00(+0.00%) |
Aug 08, 2014 | 17.56 | 17.60 | 17.52 | 17.60 | 1,003,562 | +0.05(+0.30%) |
Aug 07, 2014 | 17.53 | 17.56 | 17.52 | 17.55 | 2,264,225 | +0.03(+0.20%) |
Aug 06, 2014 | 17.51 | 17.53 | 17.49 | 17.51 | 15,332,848 | -0.01(-0.03%) |
Aug 05, 2014 | 17.54 | 17.55 | 17.49 | 17.52 | 3,678,686 | -0.02(-0.10%) |
Aug 04, 2014 | 17.48 | 17.53 | 17.48 | 17.53 | 1,917,015 | +0.05(+0.30%) |
Aug 01, 2014 | 17.49 | 17.56 | 17.42 | 17.48 | 6,519,117 | -0.09(-0.50%) |
Jul 31, 2014 | 17.57 | 17.58 | 17.52 | 17.57 | 5,396,339 | -0.06(-0.36%) |
Jul 30, 2014 | 17.69 | 17.70 | 17.61 | 17.63 | 3,840,981 | -0.05(-0.29%) |
Jul 29, 2014 | 17.71 | 17.72 | 17.68 | 17.69 | 1,410,158 | -0.01(-0.07%) |
Jul 28, 2014 | 17.70 | 17.72 | 17.69 | 17.70 | 2,589,555 | -0.01(-0.07%) |
Jul 25, 2014 | 17.73 | 17.73 | 17.70 | 17.71 | 921,940 | -0.02(-0.10%) |
Jul 24, 2014 | 17.73 | 17.74 | 17.71 | 17.73 | 1,198,721 | +0.01(+0.03%) |
Jul 23, 2014 | 17.71 | 17.73 | 17.70 | 17.72 | 1,171,958 | +0.02(+0.13%) |
Jul 22, 2014 | 17.69 | 17.71 | 17.69 | 17.70 | 1,955,456 | +0.01(+0.03%) |
Jul 21, 2014 | 17.70 | 17.70 | 17.67 | 17.69 | 2,166,955 | +0.00(+0.00%) |
Jul 18, 2014 | 17.66 | 17.71 | 17.65 | 17.69 | 2,649,516 | +0.03(+0.20%) |
Jul 17, 2014 | 17.73 | 17.73 | 17.63 | 17.66 | 7,903,935 | -0.07(-0.39%) |
Jul 16, 2014 | 17.74 | 17.75 | 17.72 | 17.73 | 2,502,270 | -0.02(-0.13%) |
Jul 15, 2014 | 17.79 | 17.80 | 17.74 | 17.75 | 2,670,329 | -0.03(-0.20%) |
Jul 14, 2014 | 17.79 | 17.81 | 17.78 | 17.78 | 912,924 | +0.00(+0.00%) |
Jul 11, 2014 | 17.77 | 17.80 | 17.77 | 17.78 | 901,429 | +0.02(+0.10%) |
Jul 10, 2014 | 17.81 | 17.81 | 17.77 | 17.77 | 1,646,553 | -0.05(-0.26%) |
Jul 09, 2014 | 17.84 | 17.84 | 17.81 | 17.81 | 1,599,957 | -0.02(-0.10%) |
Jul 08, 2014 | 17.85 | 17.85 | 17.83 | 17.83 | 779,503 | -0.02(-0.10%) |
Jul 07, 2014 | 17.85 | 17.86 | 17.84 | 17.85 | 1,012,296 | +0.01(+0.03%) |
Jul 03, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 796,685 | +0.01(+0.03%) |
Jul 02, 2014 | 17.84 | 17.84 | 17.83 | 17.84 | 831,193 | -0.01(-0.03%) |