Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.84 | 15.93 | 15.93 | 15.93 | 26,400 | +0.08(+0.50%) |
Aug 28, 2014 | 15.84 | 16.10 | 15.77 | 15.85 | 26,450 | -0.10(-0.63%) |
Aug 27, 2014 | 15.92 | 16.11 | 15.68 | 15.95 | 12,757 | -0.02(-0.13%) |
Aug 26, 2014 | 15.97 | 16.13 | 15.85 | 15.97 | 30,583 | +0.00(+0.00%) |
Aug 25, 2014 | 16.19 | 16.22 | 15.88 | 15.97 | 25,258 | -0.18(-1.11%) |
Aug 22, 2014 | 16.18 | 17.09 | 15.88 | 16.15 | 20,305 | -0.08(-0.49%) |
Aug 21, 2014 | 15.84 | 16.48 | 15.84 | 16.23 | 21,718 | +0.15(+0.93%) |
Aug 20, 2014 | 16.03 | 16.10 | 15.95 | 16.08 | 9,242 | -0.05(-0.31%) |
Aug 19, 2014 | 16.23 | 16.55 | 15.88 | 16.13 | 17,948 | -0.03(-0.19%) |
Aug 18, 2014 | 15.94 | 16.16 | 15.94 | 16.16 | 23,128 | +0.36(+2.28%) |
Aug 15, 2014 | 16.10 | 16.25 | 15.48 | 15.80 | 40,323 | -0.08(-0.50%) |
Aug 14, 2014 | 15.82 | 16.03 | 15.74 | 15.88 | 15,416 | -0.04(-0.25%) |
Aug 13, 2014 | 15.70 | 16.09 | 16.08 | 15.92 | 14,403 | -0.16(-1.00%) |
Aug 12, 2014 | 16.19 | 16.24 | 15.94 | 16.08 | 13,433 | -0.15(-0.92%) |
Aug 11, 2014 | 16.15 | 16.75 | 15.99 | 16.23 | 19,459 | +0.15(+0.93%) |
Aug 08, 2014 | 15.87 | 16.19 | 15.68 | 16.08 | 25,715 | +0.15(+0.94%) |
Aug 07, 2014 | 16.27 | 16.72 | 15.74 | 15.93 | 15,708 | -0.30(-1.85%) |
Aug 06, 2014 | 16.19 | 16.35 | 15.43 | 16.23 | 46,714 | +0.02(+0.12%) |
Aug 05, 2014 | 16.11 | 17.41 | 16.04 | 16.21 | 24,218 | +0.23(+1.44%) |
Aug 04, 2014 | 15.77 | 16.76 | 15.68 | 15.98 | 58,917 | +0.11(+0.69%) |
Aug 01, 2014 | 15.65 | 15.88 | 15.54 | 15.87 | 55,968 | +0.28(+1.80%) |
Jul 31, 2014 | 15.25 | 15.72 | 15.15 | 15.59 | 47,967 | +0.26(+1.70%) |
Jul 30, 2014 | 15.15 | 15.59 | 15.15 | 15.33 | 25,567 | -0.02(-0.13%) |
Jul 29, 2014 | 15.48 | 15.58 | 15.35 | 15.35 | 23,379 | -0.09(-0.58%) |
Jul 28, 2014 | 15.61 | 15.75 | 15.37 | 15.44 | 24,034 | -0.10(-0.64%) |
Jul 25, 2014 | 15.70 | 15.83 | 15.50 | 15.54 | 37,715 | -0.18(-1.15%) |
Jul 24, 2014 | 15.96 | 15.96 | 15.65 | 15.72 | 24,681 | -0.26(-1.63%) |
Jul 23, 2014 | 15.96 | 16.00 | 15.86 | 15.98 | 8,893 | +0.01(+0.06%) |
Jul 22, 2014 | 15.87 | 16.10 | 15.80 | 15.97 | 12,374 | +0.17(+1.08%) |
Jul 21, 2014 | 15.76 | 15.89 | 15.59 | 15.80 | 23,976 | -0.07(-0.44%) |
Jul 18, 2014 | 15.71 | 15.92 | 15.71 | 15.87 | 30,181 | +0.11(+0.70%) |
Jul 17, 2014 | 15.78 | 15.93 | 15.68 | 15.76 | 39,019 | -0.16(-1.01%) |
Jul 16, 2014 | 15.93 | 16.17 | 15.75 | 15.92 | 28,512 | +0.17(+1.08%) |
Jul 15, 2014 | 15.98 | 15.98 | 15.72 | 15.75 | 23,213 | -0.24(-1.50%) |
Jul 14, 2014 | 16.07 | 16.24 | 15.75 | 15.99 | 36,131 | +0.08(+0.50%) |
Jul 11, 2014 | 16.01 | 16.07 | 15.83 | 15.91 | 21,166 | -0.23(-1.43%) |
Jul 10, 2014 | 15.90 | 16.23 | 15.70 | 16.14 | 40,323 | +0.04(+0.25%) |
Jul 09, 2014 | 16.10 | 16.56 | 15.97 | 16.10 | 24,172 | -0.14(-0.86%) |
Jul 08, 2014 | 16.07 | 16.33 | 15.80 | 16.24 | 28,035 | +0.14(+0.87%) |
Jul 07, 2014 | 16.04 | 16.32 | 15.94 | 16.10 | 36,904 | +0.07(+0.44%) |
Jul 03, 2014 | 16.19 | 16.03 | 16.03 | 16.03 | 85,200 | -0.21(-1.29%) |
Jul 02, 2014 | 16.27 | 16.38 | 16.09 | 16.24 | 148,202 | -0.08(-0.49%) |
Jul 01, 2014 | 16.33 | 16.58 | 16.29 | 16.32 | 56,049 | -0.03(-0.18%) |
Jun 30, 2014 | 16.44 | 16.49 | 16.31 | 16.35 | 57,738 | -0.02(-0.12%) |
Jun 27, 2014 | 16.36 | 16.77 | 16.06 | 16.37 | 212,692 | -0.12(-0.73%) |
Jun 26, 2014 | 16.44 | 16.71 | 16.40 | 16.49 | 59,835 | -0.18(-1.08%) |
Jun 25, 2014 | 16.45 | 16.94 | 16.43 | 16.67 | 44,422 | +0.07(+0.42%) |
Jun 24, 2014 | 16.59 | 17.00 | 16.46 | 16.60 | 41,172 | -0.14(-0.84%) |
Jun 23, 2014 | 16.64 | 17.00 | 16.50 | 16.74 | 43,833 | +0.05(+0.30%) |
Jun 20, 2014 | 16.85 | 16.94 | 16.36 | 16.69 | 259,716 | -0.01(-0.06%) |
Jun 19, 2014 | 17.22 | 17.22 | 16.55 | 16.70 | 90,192 | -0.50(-2.91%) |
Jun 18, 2014 | 17.20 | 17.25 | 15.64 | 17.20 | 62,722 | +0.03(+0.17%) |
Jun 17, 2014 | 17.40 | 17.40 | 17.01 | 17.17 | 47,103 | -0.10(-0.58%) |
Jun 16, 2014 | 17.23 | 17.32 | 17.05 | 17.27 | 87,324 | +0.12(+0.70%) |
Jun 13, 2014 | 17.27 | 17.36 | 17.09 | 17.15 | 11,329 | -0.06(-0.35%) |
Jun 12, 2014 | 17.30 | 17.50 | 16.99 | 17.21 | 29,878 | -0.20(-1.15%) |
Jun 11, 2014 | 17.59 | 17.70 | 17.19 | 17.41 | 21,543 | -0.29(-1.64%) |
Jun 10, 2014 | 17.80 | 17.80 | 17.66 | 17.70 | 23,198 | -0.09(-0.51%) |
Jun 06, 2014 | 17.80 | 18.13 | 17.69 | 17.79 | 104,848 | +0.00(+0.00%) |
Jun 05, 2014 | 16.86 | 17.88 | 16.86 | 17.79 | 37,143 | +0.92(+5.45%) |
Jun 04, 2014 | 16.41 | 16.96 | 16.41 | 16.87 | 72,170 | +0.46(+2.80%) |
Jun 03, 2014 | 16.47 | 16.47 | 16.41 | 16.41 | 32,062 | -0.05(-0.30%) |