Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.60 | 16.59 | 16.59 | 16.59 | 2,767,048 | -0.02(-0.10%) |
Dec 30, 2014 | 16.66 | 16.67 | 16.61 | 16.61 | 5,160,767 | -0.07(-0.41%) |
Dec 29, 2014 | 16.68 | 16.73 | 16.64 | 16.68 | 4,842,057 | +0.03(+0.18%) |
Dec 26, 2014 | 16.65 | 16.68 | 16.63 | 16.65 | 1,243,591 | +0.02(+0.10%) |
Dec 24, 2014 | 16.63 | 16.63 | 16.63 | 16.63 | 1,065,186 | -0.01(-0.03%) |
Dec 23, 2014 | 16.61 | 16.64 | 16.60 | 16.64 | 2,386,399 | +0.03(+0.17%) |
Dec 22, 2014 | 16.58 | 16.61 | 16.57 | 16.61 | 2,595,512 | +0.01(+0.03%) |
Dec 19, 2014 | 16.53 | 16.61 | 16.51 | 16.60 | 6,762,140 | +0.09(+0.55%) |
Dec 18, 2014 | 16.48 | 16.57 | 16.48 | 16.51 | 2,077,285 | +0.08(+0.49%) |
Dec 17, 2014 | 16.24 | 16.44 | 16.24 | 16.43 | 7,014,623 | +0.19(+1.20%) |
Dec 16, 2014 | 16.27 | 16.33 | 16.22 | 16.24 | 4,389,039 | -0.14(-0.87%) |
Dec 15, 2014 | 16.41 | 16.42 | 16.34 | 16.38 | 3,743,888 | -0.03(-0.17%) |
Dec 12, 2014 | 16.41 | 16.44 | 16.36 | 16.41 | 5,298,474 | -0.03(-0.21%) |
Dec 11, 2014 | 16.49 | 16.51 | 16.43 | 16.44 | 6,889,819 | -0.06(-0.38%) |
Dec 10, 2014 | 16.60 | 16.60 | 16.49 | 16.50 | 4,959,655 | -0.10(-0.59%) |
Dec 09, 2014 | 16.61 | 16.66 | 16.58 | 16.60 | 4,469,886 | -0.06(-0.34%) |
Dec 08, 2014 | 16.70 | 16.70 | 16.65 | 16.66 | 3,252,197 | -0.07(-0.41%) |
Dec 05, 2014 | 16.75 | 16.75 | 16.69 | 16.73 | 4,257,439 | -0.01(-0.07%) |
Dec 04, 2014 | 16.74 | 16.76 | 16.74 | 16.74 | 1,246,129 | -0.02(-0.14%) |
Dec 03, 2014 | 16.74 | 16.77 | 16.73 | 16.76 | 3,187,563 | +0.01(+0.07%) |
Dec 02, 2014 | 16.74 | 16.78 | 16.73 | 16.75 | 2,480,165 | -0.02(-0.10%) |
Dec 01, 2014 | 16.81 | 16.84 | 16.76 | 16.77 | 3,696,829 | -0.02(-0.14%) |
Nov 28, 2014 | 16.85 | 16.85 | 16.78 | 16.79 | 887,399 | -0.09(-0.51%) |
Nov 26, 2014 | 16.88 | 16.88 | 16.88 | 16.88 | 644,863 | +0.00(+0.00%) |
Nov 25, 2014 | 16.87 | 16.88 | 16.84 | 16.88 | 1,179,424 | +0.01(+0.07%) |
Nov 24, 2014 | 16.86 | 16.90 | 16.85 | 16.86 | 2,015,986 | +0.01(+0.07%) |
Nov 21, 2014 | 16.84 | 16.86 | 16.81 | 16.85 | 1,408,055 | +0.04(+0.24%) |
Nov 20, 2014 | 16.80 | 16.82 | 16.78 | 16.81 | 2,277,147 | +0.00(+0.00%) |
Nov 19, 2014 | 16.82 | 16.84 | 16.79 | 16.81 | 4,069,760 | -0.03(-0.20%) |
Nov 18, 2014 | 16.86 | 16.86 | 16.84 | 16.85 | 2,512,840 | -0.01(-0.07%) |
Nov 17, 2014 | 16.86 | 16.88 | 16.83 | 16.86 | 2,339,235 | -0.01(-0.03%) |
Nov 14, 2014 | 16.90 | 16.92 | 16.86 | 16.86 | 2,265,466 | -0.04(-0.24%) |
Nov 13, 2014 | 16.96 | 16.96 | 16.90 | 16.90 | 1,352,578 | -0.05(-0.30%) |
Nov 12, 2014 | 16.98 | 16.98 | 16.94 | 16.95 | 2,784,598 | -0.02(-0.13%) |
Nov 11, 2014 | 16.97 | 16.98 | 16.97 | 16.98 | 1,071,293 | +0.02(+0.13%) |
Nov 10, 2014 | 16.93 | 16.97 | 16.93 | 16.95 | 1,328,070 | +0.01(+0.07%) |
Nov 07, 2014 | 16.95 | 16.95 | 16.92 | 16.94 | 2,219,869 | -0.01(-0.03%) |
Nov 06, 2014 | 16.95 | 16.96 | 16.92 | 16.95 | 2,882,157 | +0.01(+0.07%) |
Nov 05, 2014 | 16.95 | 16.97 | 16.93 | 16.94 | 1,853,666 | -0.01(-0.07%) |
Nov 04, 2014 | 16.94 | 16.97 | 16.93 | 16.95 | 6,317,591 | +0.00(+0.00%) |
Nov 03, 2014 | 16.97 | 16.97 | 16.94 | 16.95 | 2,398,104 | -0.02(-0.10%) |
Oct 31, 2014 | 16.96 | 16.97 | 16.94 | 16.97 | 2,079,421 | +0.02(+0.10%) |
Oct 30, 2014 | 16.93 | 16.96 | 16.92 | 16.95 | 2,256,235 | +0.02(+0.13%) |
Oct 29, 2014 | 16.96 | 16.96 | 16.91 | 16.93 | 1,378,284 | -0.02(-0.13%) |
Oct 28, 2014 | 16.95 | 16.97 | 16.91 | 16.95 | 2,298,923 | +0.03(+0.17%) |
Oct 27, 2014 | 16.95 | 16.95 | 16.92 | 16.92 | 1,682,635 | -0.03(-0.17%) |
Oct 24, 2014 | 16.94 | 16.96 | 16.92 | 16.95 | 2,053,821 | +0.02(+0.13%) |
Oct 23, 2014 | 16.97 | 16.97 | 16.92 | 16.93 | 3,233,829 | +0.01(+0.03%) |
Oct 22, 2014 | 16.97 | 16.97 | 16.89 | 16.92 | 4,295,475 | -0.02(-0.13%) |
Oct 21, 2014 | 16.93 | 16.97 | 16.89 | 16.94 | 7,213,339 | +0.06(+0.34%) |
Oct 20, 2014 | 16.83 | 16.89 | 16.82 | 16.89 | 2,629,026 | +0.07(+0.44%) |
Oct 17, 2014 | 16.78 | 16.89 | 16.74 | 16.81 | 6,791,058 | +0.12(+0.71%) |
Oct 16, 2014 | 16.63 | 16.73 | 16.61 | 16.70 | 6,891,761 | +0.01(+0.03%) |
Oct 15, 2014 | 16.65 | 16.70 | 16.62 | 16.69 | 5,592,464 | -0.01(-0.07%) |
Oct 14, 2014 | 16.73 | 16.75 | 16.69 | 16.70 | 4,539,942 | -0.03(-0.17%) |
Oct 13, 2014 | 16.78 | 16.78 | 16.71 | 16.73 | 1,355,639 | -0.02(-0.13%) |
Oct 10, 2014 | 16.80 | 16.84 | 16.75 | 16.75 | 3,693,276 | -0.09(-0.50%) |
Oct 09, 2014 | 16.93 | 16.94 | 16.84 | 16.84 | 3,565,373 | -0.11(-0.64%) |
Oct 08, 2014 | 16.92 | 16.95 | 16.91 | 16.94 | 3,219,166 | +0.02(+0.10%) |
Oct 07, 2014 | 16.98 | 16.98 | 16.92 | 16.93 | 3,764,555 | -0.05(-0.27%) |
Oct 06, 2014 | 16.98 | 16.99 | 16.96 | 16.97 | 2,656,835 | +0.01(+0.03%) |
Oct 03, 2014 | 16.92 | 16.97 | 16.88 | 16.97 | 6,528,417 | +0.07(+0.40%) |
Oct 02, 2014 | 16.90 | 16.92 | 16.87 | 16.90 | 1,907,950 | -0.01(-0.07%) |