Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.39 | 16.54 | 16.54 | 16.54 | 8,757,600 | +0.17(+1.02%) |
Aug 28, 2014 | 16.28 | 16.40 | 16.14 | 16.38 | 3,717,588 | +0.12(+0.76%) |
Aug 27, 2014 | 16.45 | 16.46 | 16.24 | 16.25 | 4,188,912 | -0.21(-1.30%) |
Aug 26, 2014 | 16.52 | 16.56 | 16.33 | 16.47 | 4,560,396 | +0.04(+0.27%) |
Aug 25, 2014 | 16.44 | 16.49 | 16.35 | 16.42 | 2,727,198 | +0.02(+0.12%) |
Aug 22, 2014 | 16.50 | 16.52 | 16.36 | 16.40 | 3,896,610 | -0.05(-0.29%) |
Aug 21, 2014 | 16.41 | 16.49 | 16.34 | 16.45 | 5,689,500 | +0.19(+1.16%) |
Aug 20, 2014 | 16.26 | 16.39 | 16.14 | 16.26 | 5,356,770 | -0.07(-0.41%) |
Aug 19, 2014 | 16.30 | 16.34 | 16.24 | 16.33 | 3,485,118 | +0.01(+0.08%) |
Aug 18, 2014 | 16.20 | 16.38 | 16.15 | 16.32 | 4,877,928 | +0.22(+1.36%) |
Aug 15, 2014 | 15.98 | 16.21 | 15.95 | 16.10 | 4,743,780 | +0.15(+0.93%) |
Aug 14, 2014 | 16.03 | 16.03 | 15.91 | 15.95 | 5,147,844 | -0.03(-0.20%) |
Aug 13, 2014 | 15.85 | 16.12 | 15.84 | 15.98 | 5,093,202 | +0.15(+0.94%) |
Aug 12, 2014 | 15.77 | 15.90 | 15.72 | 15.83 | 4,419,786 | +0.08(+0.52%) |
Aug 11, 2014 | 15.82 | 15.91 | 15.73 | 15.75 | 3,082,326 | -0.04(-0.22%) |
Aug 08, 2014 | 15.72 | 15.82 | 15.66 | 15.79 | 3,917,220 | +0.06(+0.36%) |
Aug 07, 2014 | 15.88 | 15.92 | 15.67 | 15.73 | 6,906,312 | -0.11(-0.67%) |
Aug 06, 2014 | 15.50 | 15.90 | 15.46 | 15.84 | 7,248,426 | +0.20(+1.28%) |
Aug 05, 2014 | 15.59 | 15.80 | 15.53 | 15.63 | 8,457,198 | +0.07(+0.44%) |
Aug 04, 2014 | 15.33 | 15.59 | 15.27 | 15.57 | 6,445,338 | +0.24(+1.56%) |
Aug 01, 2014 | 15.03 | 15.34 | 14.90 | 15.33 | 11,399,256 | +0.29(+1.91%) |
Jul 31, 2014 | 15.36 | 15.42 | 15.04 | 15.04 | 13,729,212 | -0.44(-2.83%) |
Jul 30, 2014 | 15.17 | 15.75 | 15.09 | 15.48 | 34,095,268 | +1.41(+10.00%) |
Jul 29, 2014 | 14.20 | 14.20 | 14.06 | 14.07 | 6,551,694 | -0.08(-0.54%) |
Jul 28, 2014 | 14.23 | 14.26 | 14.12 | 14.15 | 10,569,504 | -0.02(-0.12%) |
Jul 25, 2014 | 14.17 | 14.24 | 14.11 | 14.17 | 8,001,510 | -0.03(-0.20%) |
Jul 24, 2014 | 14.34 | 14.35 | 14.18 | 14.20 | 13,453,182 | -0.06(-0.43%) |
Jul 23, 2014 | 14.33 | 14.40 | 14.23 | 14.26 | 3,405,966 | -0.03(-0.19%) |
Jul 22, 2014 | 14.29 | 14.37 | 14.21 | 14.28 | 4,757,262 | +0.06(+0.45%) |
Jul 21, 2014 | 14.19 | 14.28 | 14.01 | 14.22 | 5,512,758 | -0.00(-0.01%) |
Jul 18, 2014 | 14.24 | 14.35 | 14.16 | 14.22 | 11,777,058 | +0.05(+0.34%) |
Jul 17, 2014 | 14.34 | 14.52 | 14.16 | 14.17 | 5,500,380 | -0.23(-1.57%) |
Jul 16, 2014 | 14.60 | 14.62 | 14.37 | 14.40 | 4,136,754 | -0.19(-1.30%) |
Jul 15, 2014 | 14.50 | 14.62 | 14.43 | 14.59 | 5,970,132 | +0.12(+0.86%) |
Jul 14, 2014 | 14.72 | 14.72 | 14.39 | 14.46 | 5,544,576 | -0.19(-1.31%) |
Jul 11, 2014 | 14.65 | 14.73 | 14.50 | 14.66 | 3,369,438 | -0.04(-0.24%) |
Jul 10, 2014 | 14.51 | 14.71 | 14.46 | 14.69 | 2,510,136 | +0.04(+0.30%) |
Jul 09, 2014 | 14.52 | 14.65 | 14.49 | 14.65 | 2,190,084 | +0.16(+1.09%) |
Jul 08, 2014 | 14.51 | 14.56 | 14.45 | 14.49 | 3,026,370 | -0.08(-0.56%) |
Jul 07, 2014 | 14.58 | 14.63 | 14.50 | 14.57 | 2,643,480 | -0.11(-0.75%) |
Jul 03, 2014 | 14.62 | 14.68 | 14.68 | 14.68 | 7,900,800 | +0.05(+0.38%) |
Jul 02, 2014 | 14.51 | 14.66 | 14.50 | 14.63 | 3,419,784 | +0.10(+0.71%) |
Jul 01, 2014 | 14.35 | 14.54 | 14.35 | 14.52 | 4,433,346 | +0.22(+1.51%) |
Jun 30, 2014 | 14.61 | 14.65 | 14.29 | 14.31 | 5,749,140 | -0.34(-2.30%) |
Jun 27, 2014 | 14.29 | 14.70 | 14.28 | 14.64 | 9,028,854 | +0.32(+2.27%) |
Jun 26, 2014 | 14.15 | 14.32 | 14.13 | 14.32 | 2,553,012 | +0.20(+1.42%) |
Jun 25, 2014 | 14.17 | 14.40 | 14.08 | 14.12 | 4,020,708 | -0.02(-0.11%) |
Jun 24, 2014 | 14.16 | 14.31 | 14.13 | 14.13 | 3,587,862 | -0.14(-0.99%) |
Jun 23, 2014 | 14.18 | 14.37 | 14.18 | 14.28 | 5,256,468 | +0.06(+0.41%) |
Jun 20, 2014 | 14.04 | 14.22 | 13.98 | 14.22 | 9,763,794 | +0.20(+1.45%) |
Jun 19, 2014 | 13.78 | 14.02 | 13.75 | 14.01 | 4,895,730 | +0.20(+1.42%) |
Jun 18, 2014 | 13.67 | 13.82 | 13.60 | 13.82 | 4,490,358 | +0.14(+1.02%) |
Jun 17, 2014 | 13.62 | 13.95 | 13.51 | 13.68 | 12,733,620 | +0.60(+4.62%) |
Jun 16, 2014 | 13.17 | 13.47 | 13.02 | 13.07 | 7,193,886 | +0.01(+0.10%) |
Jun 13, 2014 | 13.35 | 13.36 | 13.03 | 13.06 | 9,241,872 | -0.25(-1.92%) |
Jun 12, 2014 | 13.71 | 13.75 | 13.31 | 13.31 | 11,380,356 | -0.44(-3.18%) |
Jun 11, 2014 | 13.58 | 13.83 | 13.50 | 13.75 | 7,706,232 | +0.30(+2.23%) |
Jun 10, 2014 | 13.65 | 13.71 | 13.35 | 13.45 | 4,635,804 | +0.05(+0.39%) |
Jun 06, 2014 | 13.46 | 13.49 | 13.37 | 13.40 | 3,311,640 | -0.00(-0.02%) |
Jun 05, 2014 | 13.46 | 13.57 | 13.33 | 13.40 | 5,438,670 | -0.01(-0.07%) |
Jun 04, 2014 | 13.38 | 13.51 | 13.34 | 13.41 | 3,314,130 | -0.02(-0.12%) |
Jun 03, 2014 | 13.38 | 13.54 | 13.37 | 13.43 | 3,208,758 | -0.01(-0.10%) |