Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.75 | 16.70 | 16.70 | 16.70 | 141,613 | -0.03(-0.17%) |
Aug 28, 2014 | 16.79 | 16.86 | 16.71 | 16.73 | 38,828 | -0.15(-0.89%) |
Aug 27, 2014 | 16.96 | 16.96 | 16.84 | 16.88 | 28,563 | -0.08(-0.50%) |
Aug 26, 2014 | 16.89 | 17.03 | 16.89 | 16.97 | 50,688 | +0.10(+0.61%) |
Aug 25, 2014 | 16.97 | 17.10 | 16.73 | 16.86 | 46,280 | -0.08(-0.44%) |
Aug 22, 2014 | 16.95 | 17.00 | 16.78 | 16.94 | 52,228 | -0.06(-0.33%) |
Aug 21, 2014 | 16.87 | 17.00 | 16.87 | 16.99 | 43,494 | +0.15(+0.89%) |
Aug 20, 2014 | 16.97 | 16.97 | 16.74 | 16.84 | 31,182 | -0.24(-1.38%) |
Aug 19, 2014 | 17.14 | 17.25 | 16.96 | 17.08 | 37,189 | -0.05(-0.28%) |
Aug 18, 2014 | 17.16 | 17.41 | 16.91 | 17.13 | 71,391 | +0.20(+1.17%) |
Aug 15, 2014 | 17.13 | 17.31 | 16.61 | 16.93 | 106,778 | +0.04(+0.22%) |
Aug 14, 2014 | 17.03 | 17.06 | 16.77 | 16.89 | 37,815 | -0.08(-0.44%) |
Aug 13, 2014 | 17.06 | 17.06 | 16.87 | 16.97 | 30,943 | +0.02(+0.11%) |
Aug 12, 2014 | 17.11 | 17.30 | 16.81 | 16.95 | 37,387 | -0.26(-1.53%) |
Aug 11, 2014 | 17.09 | 17.56 | 17.09 | 17.21 | 51,267 | +0.17(+1.00%) |
Aug 08, 2014 | 16.85 | 17.16 | 16.76 | 17.04 | 52,332 | +0.15(+0.89%) |
Aug 07, 2014 | 16.96 | 17.03 | 16.77 | 16.89 | 41,370 | -0.06(-0.33%) |
Aug 06, 2014 | 16.65 | 17.11 | 16.65 | 16.95 | 45,059 | +0.19(+1.12%) |
Aug 05, 2014 | 16.60 | 16.90 | 16.58 | 16.76 | 56,976 | +0.02(+0.11%) |
Aug 04, 2014 | 16.37 | 16.79 | 16.09 | 16.74 | 83,408 | +0.50(+3.07%) |
Aug 01, 2014 | 16.46 | 16.53 | 16.13 | 16.24 | 66,914 | -0.14(-0.86%) |
Jul 31, 2014 | 16.54 | 16.59 | 16.32 | 16.38 | 131,367 | -0.43(-2.58%) |
Jul 30, 2014 | 17.05 | 17.05 | 16.77 | 16.81 | 60,841 | -0.09(-0.56%) |
Jul 29, 2014 | 16.75 | 17.13 | 16.66 | 16.91 | 87,241 | +0.11(+0.67%) |
Jul 28, 2014 | 16.68 | 16.96 | 16.42 | 16.80 | 108,296 | +0.08(+0.51%) |
Jul 25, 2014 | 16.71 | 16.90 | 16.62 | 16.71 | 68,169 | -0.22(-1.28%) |
Jul 24, 2014 | 16.90 | 17.02 | 16.84 | 16.93 | 56,391 | +0.02(+0.11%) |
Jul 23, 2014 | 17.10 | 17.13 | 16.76 | 16.91 | 42,360 | -0.20(-1.16%) |
Jul 22, 2014 | 17.19 | 17.20 | 17.02 | 17.11 | 49,792 | +0.08(+0.50%) |
Jul 21, 2014 | 17.03 | 17.14 | 16.88 | 17.02 | 42,313 | -0.15(-0.88%) |
Jul 18, 2014 | 16.82 | 17.27 | 16.79 | 17.17 | 74,161 | +0.33(+1.96%) |
Jul 17, 2014 | 17.09 | 17.12 | 16.79 | 16.84 | 83,758 | -0.35(-2.03%) |
Jul 16, 2014 | 17.33 | 17.38 | 17.09 | 17.19 | 70,800 | +0.01(+0.06%) |
Jul 15, 2014 | 17.27 | 17.34 | 17.13 | 17.18 | 68,886 | -0.14(-0.82%) |
Jul 14, 2014 | 17.47 | 17.48 | 17.26 | 17.32 | 48,764 | +0.05(+0.27%) |
Jul 11, 2014 | 17.20 | 17.32 | 17.16 | 17.28 | 69,053 | +0.01(+0.05%) |
Jul 10, 2014 | 17.06 | 17.36 | 17.06 | 17.27 | 81,215 | -0.19(-1.08%) |
Jul 09, 2014 | 17.50 | 17.60 | 17.39 | 17.46 | 204,866 | +0.06(+0.32%) |
Jul 08, 2014 | 17.77 | 17.77 | 17.17 | 17.40 | 335,606 | -0.37(-2.07%) |
Jul 07, 2014 | 17.86 | 17.86 | 17.62 | 17.77 | 94,912 | -0.22(-1.20%) |
Jul 03, 2014 | 17.72 | 17.98 | 17.98 | 17.98 | 55,095 | +0.08(+0.47%) |
Jul 02, 2014 | 17.84 | 17.95 | 17.64 | 17.90 | 75,545 | -0.01(-0.05%) |
Jul 01, 2014 | 17.68 | 18.15 | 17.48 | 17.91 | 106,110 | +0.29(+1.66%) |
Jun 30, 2014 | 17.37 | 17.64 | 17.26 | 17.62 | 112,722 | +0.16(+0.92%) |
Jun 27, 2014 | 17.13 | 17.46 | 17.13 | 17.46 | 164,928 | +0.17(+0.98%) |
Jun 26, 2014 | 17.41 | 17.41 | 17.07 | 17.29 | 29,992 | -0.08(-0.49%) |
Jun 25, 2014 | 16.77 | 17.39 | 16.60 | 17.37 | 77,650 | +0.44(+2.62%) |
Jun 24, 2014 | 16.91 | 17.22 | 16.87 | 16.93 | 78,845 | -0.06(-0.33%) |
Jun 23, 2014 | 17.13 | 17.13 | 16.89 | 16.98 | 64,612 | -0.19(-1.09%) |
Jun 20, 2014 | 16.97 | 17.25 | 16.90 | 17.17 | 159,450 | +0.29(+1.73%) |
Jun 19, 2014 | 17.09 | 17.10 | 16.82 | 16.88 | 61,798 | -0.13(-0.77%) |
Jun 18, 2014 | 17.04 | 17.06 | 16.85 | 17.01 | 44,757 | -0.07(-0.39%) |
Jun 17, 2014 | 16.82 | 17.11 | 16.82 | 17.08 | 84,861 | +0.23(+1.34%) |
Jun 16, 2014 | 17.04 | 17.11 | 16.77 | 16.85 | 52,856 | -0.26(-1.54%) |
Jun 13, 2014 | 17.21 | 17.22 | 16.91 | 17.12 | 37,706 | +0.01(+0.05%) |
Jun 12, 2014 | 17.24 | 17.24 | 16.96 | 17.11 | 44,283 | -0.22(-1.25%) |
Jun 11, 2014 | 17.42 | 17.48 | 17.15 | 17.32 | 45,446 | -0.23(-1.34%) |
Jun 10, 2014 | 17.32 | 17.57 | 17.32 | 17.56 | 37,568 | +0.55(+3.20%) |
Jun 06, 2014 | 16.68 | 17.06 | 16.67 | 17.01 | 60,124 | +0.34(+2.03%) |
Jun 05, 2014 | 15.93 | 16.68 | 15.93 | 16.67 | 76,096 | +0.72(+4.54%) |
Jun 04, 2014 | 15.83 | 15.99 | 15.77 | 15.95 | 71,977 | +0.04(+0.24%) |
Jun 03, 2014 | 15.97 | 16.03 | 15.78 | 15.91 | 167,088 | -0.09(-0.59%) |