Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.55 | 15.55 | 15.55 | 0 | +0.11(+0.71%) | |
Aug 28, 2014 | 15.66 | 15.66 | 15.44 | 15.44 | 1,129 | -0.10(-0.64%) |
Aug 27, 2014 | 15.47 | 15.54 | 15.47 | 15.54 | 1,042 | +0.10(+0.65%) |
Aug 26, 2014 | 15.55 | 15.55 | 15.44 | 15.44 | 640 | +0.03(+0.19%) |
Aug 25, 2014 | 15.40 | 15.41 | 15.40 | 15.41 | 504 | +0.08(+0.52%) |
Aug 22, 2014 | 15.47 | 15.33 | 15.33 | 1,006 | -0.31(-1.98%) | |
Aug 21, 2014 | 15.64 | 15.44 | 15.64 | 2,827 | +0.20(+1.30%) | |
Aug 20, 2014 | 15.41 | 15.44 | 15.41 | 15.44 | 1,391 | +0.04(+0.26%) |
Aug 19, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 2,760 | +0.01(+0.06%) |
Aug 15, 2014 | 15.39 | 15.39 | 15.39 | 186 | +0.17(+1.12%) | |
Aug 14, 2014 | 15.12 | 15.22 | 15.22 | 3,192 | +0.10(+0.66%) | |
Aug 13, 2014 | 15.01 | 15.20 | 15.01 | 15.12 | 20,735 | +0.08(+0.53%) |
Aug 12, 2014 | 15.05 | 15.05 | 15.04 | 15.04 | 1,517 | +0.05(+0.33%) |
Aug 11, 2014 | 14.86 | 14.99 | 14.85 | 14.99 | 1,836 | +0.11(+0.74%) |
Aug 08, 2014 | 14.88 | 14.92 | 14.83 | 14.88 | 1,335 | -0.26(-1.72%) |
Aug 07, 2014 | 15.12 | 15.17 | 15.12 | 15.14 | 1,946 | +0.16(+1.07%) |
Aug 06, 2014 | 15.00 | 15.00 | 14.98 | 14.98 | 572 | -0.00(-0.01%) |
Aug 05, 2014 | 15.04 | 15.04 | 14.98 | 14.98 | 3,501 | -0.12(-0.79%) |
Aug 04, 2014 | 15.14 | 15.14 | 14.99 | 15.10 | 894 | +0.02(+0.13%) |
Aug 01, 2014 | 15.14 | 15.14 | 15.08 | 15.08 | 309 | -0.33(-2.14%) |
Jul 31, 2014 | 15.34 | 15.43 | 15.34 | 15.41 | 746 | +0.21(+1.38%) |
Jul 30, 2014 | 15.50 | 15.50 | 15.20 | 15.20 | 1,249 | -0.27(-1.75%) |
Jul 29, 2014 | 15.52 | 15.52 | 15.47 | 15.47 | 1,132 | -0.33(-2.10%) |
Jul 28, 2014 | 15.82 | 15.82 | 15.76 | 15.80 | 3,684 | -0.01(-0.05%) |
Jul 24, 2014 | 15.81 | 15.81 | 15.81 | 149 | -0.03(-0.19%) | |
Jul 23, 2014 | 15.75 | 15.84 | 15.75 | 15.84 | 601 | +0.24(+1.54%) |
Jul 22, 2014 | 15.64 | 15.64 | 15.60 | 15.60 | 534 | +0.04(+0.26%) |
Jul 21, 2014 | 15.56 | 15.56 | 15.56 | 15.56 | 1,210 | +0.11(+0.71%) |
Jul 18, 2014 | 15.40 | 15.45 | 15.36 | 15.45 | 18,241 | -0.11(-0.71%) |
Jul 17, 2014 | 15.40 | 15.56 | 15.40 | 15.56 | 813 | -0.03(-0.19%) |
Jul 16, 2014 | 15.59 | 15.59 | 15.40 | 15.59 | 1,098 | -0.06(-0.38%) |
Jul 15, 2014 | 15.65 | 15.65 | 15.65 | 15.65 | 204 | +0.05(+0.32%) |
Jul 14, 2014 | 15.81 | 15.81 | 15.60 | 15.60 | 2,510 | -0.10(-0.64%) |
Jul 11, 2014 | 15.49 | 15.70 | 15.49 | 15.70 | 821 | +0.15(+0.96%) |
Jul 10, 2014 | 15.50 | 15.67 | 15.50 | 15.55 | 1,004 | -0.17(-1.08%) |
Jul 09, 2014 | 15.72 | 15.72 | 15.67 | 15.72 | 1,742 | -0.10(-0.63%) |
Jul 08, 2014 | 15.83 | 15.83 | 15.66 | 15.82 | 4,798 | +0.13(+0.83%) |
Jul 07, 2014 | 15.64 | 15.95 | 15.64 | 15.69 | 1,670 | +0.10(+0.64%) |
Jul 03, 2014 | 15.59 | 15.59 | 15.59 | 0 | +0.08(+0.52%) | |
Jul 01, 2014 | 15.51 | 15.51 | 15.51 | 171 | -0.10(-0.64%) | |
Jun 30, 2014 | 15.61 | 15.61 | 15.60 | 15.61 | 2,111 | +0.24(+1.56%) |
Jun 27, 2014 | 15.48 | 15.53 | 15.36 | 15.37 | 1,614 | -0.17(-1.09%) |
Jun 26, 2014 | 16.13 | 16.13 | 15.54 | 15.54 | 1,174 | +0.09(+0.58%) |
Jun 25, 2014 | 15.45 | 15.45 | 15.32 | 15.45 | 1,102 | -0.17(-1.09%) |
Jun 24, 2014 | 15.51 | 15.65 | 15.51 | 15.62 | 2,941 | +0.28(+1.83%) |
Jun 23, 2014 | 15.34 | 15.34 | 15.34 | 15.34 | 252 | -0.19(-1.22%) |
Jun 20, 2014 | 16.06 | 16.06 | 15.53 | 15.53 | 1,546 | -0.19(-1.21%) |
Jun 18, 2014 | 15.72 | 15.72 | 15.72 | 175 | +0.32(+2.08%) | |
Jun 17, 2014 | 15.38 | 15.40 | 15.38 | 15.40 | 492 | -0.21(-1.35%) |
Jun 16, 2014 | 15.61 | 15.61 | 15.61 | 15.61 | 1,425 | +0.06(+0.39%) |
Jun 13, 2014 | 16.35 | 16.35 | 15.55 | 15.55 | 394 | -0.22(-1.40%) |
Jun 12, 2014 | 16.59 | 16.59 | 15.77 | 15.77 | 2,171 | +0.12(+0.77%) |
Jun 11, 2014 | 15.65 | 15.65 | 15.65 | 15.65 | 486 | -0.14(-0.89%) |
Jun 10, 2014 | 15.79 | 15.79 | 15.77 | 15.79 | 15,666 | +0.13(+0.82%) |
Jun 06, 2014 | 16.67 | 16.67 | 15.66 | 15.66 | 3,271 | +0.58(+3.85%) |
Jun 05, 2014 | 15.16 | 15.22 | 15.08 | 15.08 | 1,527 | -0.04(-0.26%) |
Jun 04, 2014 | 15.00 | 15.12 | 15.00 | 15.12 | 979 | -0.22(-1.43%) |
Jun 03, 2014 | 15.34 | 15.34 | 15.34 | 15.34 | 814 | -0.03(-0.20%) |