Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.31 | 17.35 | 17.30 | 17.35 | 2,525,996 | +0.06(+0.33%) |
Sep 29, 2014 | 17.31 | 17.32 | 17.27 | 17.29 | 2,392,202 | -0.08(-0.43%) |
Sep 26, 2014 | 17.36 | 17.38 | 17.30 | 17.36 | 6,874,025 | -0.01(-0.07%) |
Sep 25, 2014 | 17.42 | 17.42 | 17.36 | 17.38 | 3,309,361 | -0.06(-0.33%) |
Sep 24, 2014 | 17.46 | 17.46 | 17.42 | 17.43 | 1,993,654 | -0.02(-0.10%) |
Sep 23, 2014 | 17.49 | 17.51 | 17.45 | 17.45 | 1,402,584 | -0.06(-0.36%) |
Sep 22, 2014 | 17.52 | 17.53 | 17.49 | 17.52 | 5,232,811 | +0.01(+0.03%) |
Sep 19, 2014 | 17.50 | 17.53 | 17.50 | 17.51 | 1,497,711 | +0.01(+0.03%) |
Sep 18, 2014 | 17.51 | 17.53 | 17.50 | 17.50 | 907,215 | +0.00(+0.00%) |
Sep 17, 2014 | 17.49 | 17.52 | 17.47 | 17.50 | 1,424,368 | +0.02(+0.13%) |
Sep 16, 2014 | 17.49 | 17.50 | 17.48 | 17.48 | 1,472,214 | -0.01(-0.07%) |
Sep 15, 2014 | 17.48 | 17.52 | 17.48 | 17.49 | 1,078,495 | -0.01(-0.03%) |
Sep 12, 2014 | 17.53 | 17.53 | 17.49 | 17.50 | 917,843 | -0.02(-0.13%) |
Sep 11, 2014 | 17.52 | 17.53 | 17.51 | 17.52 | 1,001,495 | -0.01(-0.07%) |
Sep 10, 2014 | 17.54 | 17.54 | 17.52 | 17.53 | 1,743,728 | -0.01(-0.03%) |
Sep 09, 2014 | 17.57 | 17.57 | 17.54 | 17.54 | 1,090,727 | -0.03(-0.20%) |
Sep 08, 2014 | 17.57 | 17.59 | 17.57 | 17.57 | 747,244 | -0.02(-0.10%) |
Sep 05, 2014 | 17.60 | 17.62 | 17.59 | 17.59 | 2,552,705 | +0.00(+0.00%) |
Sep 04, 2014 | 17.63 | 17.64 | 17.59 | 17.59 | 2,081,823 | -0.03(-0.20%) |
Sep 03, 2014 | 17.65 | 17.65 | 17.62 | 17.63 | 885,114 | -0.02(-0.10%) |
Sep 02, 2014 | 17.65 | 17.65 | 17.61 | 17.64 | 699,563 | +0.01(+0.04%) |
Aug 29, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 1,031,057 | -0.01(-0.03%) |
Aug 28, 2014 | 17.64 | 17.65 | 17.62 | 17.64 | 856,280 | -0.01(-0.03%) |
Aug 27, 2014 | 17.64 | 17.65 | 17.63 | 17.65 | 1,519,533 | +0.02(+0.13%) |
Aug 26, 2014 | 17.62 | 17.63 | 17.60 | 17.62 | 987,998 | +0.02(+0.10%) |
Aug 25, 2014 | 17.63 | 17.63 | 17.60 | 17.61 | 704,926 | +0.00(+0.00%) |
Aug 22, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 786,032 | -0.01(-0.03%) |
Aug 21, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 966,933 | +0.00(+0.00%) |
Aug 20, 2014 | 17.61 | 17.62 | 17.60 | 17.61 | 1,593,931 | -0.01(-0.03%) |
Aug 19, 2014 | 17.61 | 17.63 | 17.59 | 17.62 | 1,287,120 | +0.02(+0.10%) |
Aug 18, 2014 | 17.57 | 17.61 | 17.57 | 17.60 | 1,824,344 | +0.03(+0.20%) |
Aug 15, 2014 | 17.57 | 17.58 | 17.54 | 17.57 | 1,430,413 | +0.01(+0.07%) |
Aug 14, 2014 | 17.55 | 17.57 | 17.54 | 17.55 | 2,000,452 | +0.01(+0.07%) |
Aug 13, 2014 | 17.53 | 17.55 | 17.52 | 17.54 | 1,084,557 | +0.04(+0.23%) |
Aug 12, 2014 | 17.51 | 17.51 | 17.49 | 17.50 | 1,978,341 | +0.02(+0.10%) |
Aug 11, 2014 | 17.47 | 17.50 | 17.47 | 17.49 | 1,411,318 | +0.00(+0.00%) |
Aug 08, 2014 | 17.45 | 17.49 | 17.40 | 17.49 | 1,010,065 | +0.05(+0.30%) |
Aug 07, 2014 | 17.42 | 17.45 | 17.40 | 17.43 | 2,278,897 | +0.03(+0.20%) |
Aug 06, 2014 | 17.40 | 17.42 | 17.38 | 17.40 | 15,432,204 | -0.01(-0.03%) |
Aug 05, 2014 | 17.43 | 17.43 | 17.38 | 17.40 | 3,702,523 | -0.02(-0.10%) |
Aug 04, 2014 | 17.37 | 17.42 | 17.37 | 17.42 | 1,929,437 | +0.05(+0.30%) |
Aug 01, 2014 | 17.38 | 17.45 | 17.31 | 17.37 | 6,561,361 | -0.09(-0.50%) |
Jul 31, 2014 | 17.46 | 17.47 | 17.40 | 17.46 | 5,431,307 | -0.06(-0.36%) |
Jul 30, 2014 | 17.58 | 17.59 | 17.50 | 17.52 | 3,865,870 | -0.05(-0.29%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.57 | 17.57 | 1,419,296 | -0.01(-0.07%) |
Jul 28, 2014 | 17.58 | 17.61 | 17.58 | 17.58 | 2,606,335 | -0.01(-0.07%) |
Jul 25, 2014 | 17.61 | 17.62 | 17.59 | 17.59 | 927,914 | -0.02(-0.10%) |
Jul 24, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 1,206,489 | +0.01(+0.03%) |
Jul 23, 2014 | 17.59 | 17.62 | 17.59 | 17.61 | 1,179,552 | +0.02(+0.13%) |
Jul 22, 2014 | 17.58 | 17.60 | 17.58 | 17.58 | 1,968,127 | +0.01(+0.03%) |
Jul 21, 2014 | 17.58 | 17.58 | 17.56 | 17.58 | 2,180,997 | +0.00(+0.00%) |
Jul 18, 2014 | 17.54 | 17.59 | 17.54 | 17.58 | 2,666,685 | +0.03(+0.20%) |
Jul 17, 2014 | 17.62 | 17.62 | 17.51 | 17.54 | 7,955,152 | -0.07(-0.39%) |
Jul 16, 2014 | 17.63 | 17.64 | 17.61 | 17.61 | 2,518,485 | -0.02(-0.13%) |
Jul 15, 2014 | 17.68 | 17.69 | 17.63 | 17.63 | 2,687,633 | -0.03(-0.20%) |
Jul 14, 2014 | 17.68 | 17.69 | 17.67 | 17.67 | 918,840 | +0.00(+0.00%) |
Jul 11, 2014 | 17.66 | 17.68 | 17.65 | 17.67 | 907,270 | +0.02(+0.10%) |
Jul 10, 2014 | 17.69 | 17.70 | 17.65 | 17.65 | 1,657,223 | -0.05(-0.26%) |
Jul 09, 2014 | 17.72 | 17.73 | 17.69 | 17.70 | 1,610,325 | -0.02(-0.10%) |
Jul 08, 2014 | 17.73 | 17.73 | 17.72 | 17.72 | 784,554 | -0.02(-0.10%) |
Jul 07, 2014 | 17.73 | 17.74 | 17.72 | 17.73 | 1,018,856 | +0.01(+0.03%) |
Jul 03, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 801,847 | +0.01(+0.03%) |
Jul 02, 2014 | 17.72 | 17.73 | 17.72 | 17.72 | 836,579 | -0.01(-0.03%) |