Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.74 | 16.79 | 16.72 | 16.76 | 1,355 | +0.02(+0.11%) |
Sep 29, 2014 | 16.71 | 16.77 | 16.70 | 16.74 | 2,718 | -0.06(-0.34%) |
Sep 26, 2014 | 16.72 | 16.79 | 16.72 | 16.79 | 650 | -0.25(-1.45%) |
Sep 25, 2014 | 16.70 | 17.04 | 16.70 | 17.04 | 1,188 | -0.03(-0.17%) |
Sep 24, 2014 | 17.07 | 17.07 | 17.07 | 17.07 | 213 | +0.34(+2.04%) |
Sep 23, 2014 | 16.82 | 16.85 | 16.70 | 16.73 | 4,216 | -0.35(-2.06%) |
Sep 22, 2014 | 17.17 | 17.17 | 16.77 | 17.08 | 1,576 | -0.09(-0.55%) |
Sep 19, 2014 | 17.07 | 17.17 | 17.05 | 17.17 | 8,799 | +0.10(+0.61%) |
Sep 18, 2014 | 16.98 | 17.08 | 16.83 | 17.07 | 6,551 | -0.06(-0.33%) |
Sep 17, 2014 | 16.98 | 17.13 | 16.89 | 17.13 | 14,234 | +0.05(+0.28%) |
Sep 16, 2014 | 16.84 | 17.13 | 16.83 | 17.08 | 5,127 | +0.09(+0.50%) |
Sep 15, 2014 | 16.72 | 17.01 | 16.63 | 16.99 | 4,097 | +0.37(+2.26%) |
Sep 12, 2014 | 16.86 | 16.86 | 16.60 | 16.62 | 9,496 | -0.23(-1.38%) |
Sep 11, 2014 | 16.81 | 16.95 | 16.77 | 16.85 | 4,835 | +0.08(+0.45%) |
Sep 10, 2014 | 16.74 | 16.77 | 16.73 | 16.77 | 5,710 | +0.07(+0.40%) |
Sep 09, 2014 | 16.66 | 16.71 | 16.61 | 16.71 | 6,021 | -0.00(-0.02%) |
Sep 08, 2014 | 16.68 | 16.71 | 16.60 | 16.71 | 2,766 | +0.04(+0.22%) |
Sep 05, 2014 | 16.73 | 16.73 | 16.68 | 16.68 | 504 | +0.01(+0.09%) |
Sep 04, 2014 | 16.66 | 16.74 | 16.72 | 16.66 | 2,144 | -0.06(-0.34%) |
Sep 03, 2014 | 16.75 | 16.75 | 16.61 | 16.72 | 2,575 | -0.03(-0.17%) |
Sep 02, 2014 | 16.73 | 16.75 | 16.57 | 16.75 | 5,404 | +0.03(+0.17%) |
Aug 29, 2014 | 16.56 | 16.72 | 16.72 | 16.72 | 4,532 | +0.16(+0.97%) |
Aug 28, 2014 | 16.60 | 16.60 | 16.56 | 16.56 | 1,602 | -0.05(-0.29%) |
Aug 27, 2014 | 16.53 | 16.66 | 16.53 | 16.60 | 1,418 | -0.08(-0.46%) |
Aug 26, 2014 | 16.75 | 16.75 | 16.55 | 16.68 | 4,079 | -0.07(-0.40%) |
Aug 25, 2014 | 16.60 | 16.75 | 16.53 | 16.75 | 6,753 | +0.04(+0.25%) |
Aug 22, 2014 | 16.75 | 16.75 | 16.56 | 16.70 | 6,915 | +0.18(+1.06%) |
Aug 21, 2014 | 16.47 | 16.47 | 16.47 | 16.53 | 3,881 | -0.00(-0.01%) |
Aug 20, 2014 | 16.49 | 16.80 | 16.49 | 16.53 | 855 | +0.01(+0.07%) |
Aug 19, 2014 | 16.62 | 16.77 | 16.39 | 16.52 | 8,248 | -0.24(-1.42%) |
Aug 18, 2014 | 16.51 | 16.90 | 16.40 | 16.76 | 7,463 | +0.37(+2.26%) |
Aug 15, 2014 | 16.51 | 16.51 | 16.37 | 16.39 | 5,066 | -0.07(-0.40%) |
Aug 14, 2014 | 16.32 | 16.45 | 16.22 | 16.45 | 10,221 | +0.13(+0.81%) |
Aug 13, 2014 | 16.32 | 16.32 | 16.20 | 16.32 | 20,372 | +0.00(+0.00%) |
Aug 12, 2014 | 16.23 | 16.49 | 16.15 | 16.32 | 80,942 | +0.14(+0.88%) |
Aug 11, 2014 | 16.15 | 16.31 | 16.15 | 16.18 | 19,723 | +0.02(+0.12%) |
Aug 08, 2014 | 16.25 | 16.29 | 16.18 | 16.16 | 1,265 | -0.05(-0.29%) |
Aug 07, 2014 | 16.16 | 16.21 | 16.15 | 16.21 | 1,336 | -0.01(-0.06%) |
Aug 06, 2014 | 16.15 | 16.22 | 16.15 | 16.22 | 10,269 | +0.08(+0.47%) |
Aug 05, 2014 | 16.23 | 16.29 | 16.14 | 16.14 | 7,894 | -0.13(-0.82%) |
Aug 04, 2014 | 16.22 | 16.27 | 16.22 | 16.27 | 1,438 | +0.05(+0.29%) |
Aug 01, 2014 | 16.22 | 16.24 | 16.22 | 16.22 | 1,403 | -0.06(-0.35%) |
Jul 31, 2014 | 16.28 | 16.29 | 16.22 | 16.28 | 2,350 | +0.06(+0.35%) |
Jul 30, 2014 | 16.30 | 16.30 | 16.22 | 16.22 | 511 | +0.00(+0.00%) |
Jul 29, 2014 | 16.22 | 16.28 | 16.22 | 16.22 | 2,825 | +0.00(+0.00%) |
Jul 28, 2014 | 16.23 | 16.23 | 16.22 | 16.22 | 2,584 | -0.08(-0.47%) |
Jul 25, 2014 | 16.30 | 16.31 | 16.22 | 16.30 | 1,860 | -0.01(-0.06%) |
Jul 24, 2014 | 16.22 | 16.31 | 16.22 | 16.31 | 6,321 | +0.07(+0.41%) |
Jul 23, 2014 | 16.30 | 16.31 | 16.22 | 16.24 | 3,980 | -0.05(-0.29%) |
Jul 22, 2014 | 16.19 | 16.29 | 16.18 | 16.29 | 11,766 | +0.10(+0.64%) |
Jul 21, 2014 | 16.19 | 16.20 | 16.18 | 16.19 | 3,483 | -0.04(-0.23%) |
Jul 18, 2014 | 16.22 | 16.27 | 16.22 | 16.22 | 2,056 | -0.02(-0.12%) |
Jul 17, 2014 | 16.26 | 16.30 | 16.24 | 16.24 | 4,038 | -0.04(-0.23%) |
Jul 16, 2014 | 16.32 | 16.32 | 16.19 | 16.28 | 4,869 | +0.00(+0.00%) |
Jul 15, 2014 | 16.23 | 16.28 | 16.23 | 16.28 | 422 | +0.06(+0.35%) |
Jul 14, 2014 | 16.18 | 16.28 | 16.18 | 16.22 | 3,752 | -0.01(-0.06%) |
Jul 11, 2014 | 16.20 | 16.28 | 16.20 | 16.23 | 4,458 | +0.01(+0.06%) |
Jul 10, 2014 | 16.23 | 16.28 | 16.22 | 16.22 | 4,192 | +0.00(+0.00%) |
Jul 09, 2014 | 16.24 | 16.34 | 16.09 | 16.22 | 14,433 | -0.02(-0.12%) |
Jul 08, 2014 | 16.38 | 16.38 | 16.22 | 16.24 | 6,556 | -0.03(-0.17%) |
Jul 07, 2014 | 16.39 | 16.39 | 16.27 | 16.27 | 1,350 | -0.12(-0.75%) |
Jul 03, 2014 | 16.32 | 16.40 | 16.40 | 16.40 | 18,760 | +0.03(+0.20%) |
Jul 02, 2014 | 16.40 | 16.40 | 16.27 | 16.36 | 2,985 | -0.03(-0.20%) |