Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.01 | 16.20 | 16.20 | 16.20 | 105,341 | +0.09(+0.58%) |
Aug 28, 2014 | 15.97 | 16.36 | 15.84 | 16.11 | 121,368 | +0.14(+0.88%) |
Aug 27, 2014 | 16.30 | 16.47 | 15.97 | 15.97 | 177,916 | -0.31(-1.92%) |
Aug 26, 2014 | 16.44 | 16.45 | 15.98 | 16.28 | 241,310 | -0.03(-0.19%) |
Aug 25, 2014 | 16.61 | 16.72 | 16.12 | 16.31 | 225,593 | -0.36(-2.16%) |
Aug 22, 2014 | 16.59 | 16.84 | 16.59 | 16.67 | 171,933 | +0.02(+0.09%) |
Aug 21, 2014 | 16.56 | 16.83 | 16.33 | 16.66 | 170,724 | +0.13(+0.76%) |
Aug 20, 2014 | 16.69 | 16.86 | 16.50 | 16.53 | 147,249 | -0.33(-1.95%) |
Aug 19, 2014 | 16.86 | 17.53 | 16.73 | 16.86 | 468,134 | +0.20(+1.22%) |
Aug 18, 2014 | 16.45 | 16.83 | 16.45 | 16.66 | 272,911 | +0.38(+2.31%) |
Aug 15, 2014 | 16.05 | 16.42 | 15.76 | 16.28 | 147,955 | +0.31(+1.96%) |
Aug 14, 2014 | 15.97 | 16.34 | 15.92 | 15.97 | 248,649 | -0.05(-0.29%) |
Aug 13, 2014 | 16.06 | 16.36 | 16.06 | 16.01 | 310,138 | -0.08(-0.49%) |
Aug 12, 2014 | 16.44 | 16.81 | 15.43 | 16.09 | 1,152,478 | -1.44(-8.21%) |
Aug 11, 2014 | 16.91 | 17.70 | 16.91 | 17.53 | 719,161 | +0.67(+3.99%) |
Aug 08, 2014 | 16.45 | 16.94 | 16.45 | 16.86 | 237,816 | +0.39(+2.38%) |
Aug 07, 2014 | 16.33 | 16.67 | 16.24 | 16.47 | 105,465 | +0.14(+0.86%) |
Aug 06, 2014 | 16.25 | 16.62 | 16.25 | 16.33 | 100,404 | +0.08(+0.48%) |
Aug 05, 2014 | 16.14 | 16.34 | 16.03 | 16.25 | 106,286 | -0.08(-0.48%) |
Aug 04, 2014 | 15.65 | 16.37 | 15.65 | 16.33 | 174,419 | +0.77(+4.93%) |
Aug 01, 2014 | 15.72 | 16.06 | 15.39 | 15.56 | 140,447 | -0.22(-1.39%) |
Jul 31, 2014 | 16.33 | 16.45 | 15.65 | 15.78 | 222,472 | -0.88(-5.26%) |
Jul 30, 2014 | 16.48 | 17.03 | 16.44 | 16.66 | 268,141 | +0.34(+2.11%) |
Jul 29, 2014 | 16.28 | 16.64 | 16.17 | 16.31 | 225,634 | +0.16(+0.97%) |
Jul 28, 2014 | 15.90 | 16.23 | 15.84 | 16.15 | 115,702 | +0.19(+1.18%) |
Jul 25, 2014 | 15.89 | 16.09 | 15.72 | 15.97 | 81,003 | +0.09(+0.59%) |
Jul 24, 2014 | 16.15 | 16.26 | 15.83 | 15.87 | 85,245 | -0.11(-0.69%) |
Jul 23, 2014 | 16.11 | 16.28 | 15.94 | 15.98 | 125,707 | -0.06(-0.39%) |
Jul 22, 2014 | 15.87 | 16.11 | 15.70 | 16.05 | 213,525 | +0.36(+2.30%) |
Jul 21, 2014 | 15.23 | 15.79 | 15.23 | 15.69 | 161,493 | +0.39(+2.56%) |
Jul 18, 2014 | 15.11 | 15.29 | 14.95 | 15.29 | 248,083 | +0.34(+2.30%) |
Jul 17, 2014 | 15.42 | 15.62 | 14.86 | 14.95 | 284,725 | -0.47(-3.05%) |
Jul 16, 2014 | 15.64 | 15.75 | 15.40 | 15.42 | 202,174 | -0.22(-1.40%) |
Jul 15, 2014 | 15.59 | 15.72 | 15.39 | 15.64 | 148,824 | -0.03(-0.20%) |
Jul 14, 2014 | 15.61 | 15.87 | 15.58 | 15.67 | 172,827 | +0.19(+1.21%) |
Jul 11, 2014 | 15.43 | 15.75 | 15.43 | 15.48 | 130,788 | -0.16(-1.00%) |
Jul 10, 2014 | 15.34 | 15.89 | 14.96 | 15.64 | 247,641 | +0.16(+1.01%) |
Jul 09, 2014 | 15.86 | 16.00 | 15.36 | 15.48 | 202,230 | -0.28(-1.79%) |
Jul 08, 2014 | 16.66 | 16.69 | 15.50 | 15.76 | 769,569 | -1.08(-6.41%) |
Jul 07, 2014 | 16.89 | 17.30 | 16.78 | 16.84 | 203,700 | -0.02(-0.09%) |
Jul 03, 2014 | 17.20 | 16.86 | 16.86 | 16.86 | 105,278 | -0.20(-1.19%) |
Jul 02, 2014 | 17.30 | 17.38 | 17.03 | 17.06 | 214,272 | -0.13(-0.73%) |
Jul 01, 2014 | 16.91 | 17.30 | 16.83 | 17.19 | 246,659 | +0.42(+2.52%) |
Jun 30, 2014 | 16.69 | 16.94 | 16.64 | 16.77 | 155,097 | -0.03(-0.19%) |
Jun 27, 2014 | 16.91 | 17.03 | 16.61 | 16.80 | 114,113 | -0.23(-1.38%) |
Jun 26, 2014 | 17.08 | 17.50 | 16.95 | 17.03 | 230,778 | -0.16(-0.91%) |
Jun 25, 2014 | 17.30 | 17.53 | 16.51 | 17.19 | 510,392 | -0.20(-1.17%) |
Jun 24, 2014 | 17.31 | 17.81 | 17.31 | 17.39 | 319,626 | +0.03(+0.18%) |
Jun 23, 2014 | 17.08 | 17.39 | 17.00 | 17.36 | 203,369 | +0.30(+1.74%) |
Jun 20, 2014 | 17.30 | 17.38 | 16.69 | 17.06 | 140,763 | -0.23(-1.36%) |
Jun 19, 2014 | 17.30 | 17.45 | 17.19 | 17.30 | 180,815 | +0.03(+0.18%) |
Jun 18, 2014 | 16.75 | 17.30 | 16.75 | 17.27 | 240,107 | +0.13(+0.73%) |
Jun 17, 2014 | 16.48 | 17.22 | 16.48 | 17.14 | 431,356 | +0.49(+2.91%) |
Jun 16, 2014 | 16.17 | 16.67 | 16.00 | 16.66 | 266,403 | +0.41(+2.50%) |
Jun 13, 2014 | 16.33 | 16.58 | 16.20 | 16.25 | 103,054 | -0.13(-0.77%) |
Jun 12, 2014 | 16.36 | 16.72 | 16.09 | 16.37 | 282,393 | -0.14(-0.85%) |
Jun 11, 2014 | 16.44 | 16.59 | 16.19 | 16.51 | 199,187 | +0.06(+0.38%) |
Jun 10, 2014 | 15.97 | 16.50 | 15.72 | 16.45 | 293,383 | +0.69(+4.37%) |
Jun 06, 2014 | 15.47 | 15.78 | 15.39 | 15.76 | 253,020 | +0.22(+1.41%) |
Jun 05, 2014 | 15.20 | 15.78 | 15.20 | 15.54 | 201,839 | +0.14(+0.91%) |
Jun 04, 2014 | 15.42 | 15.47 | 15.09 | 15.40 | 134,113 | -0.06(-0.40%) |
Jun 03, 2014 | 15.26 | 15.59 | 15.15 | 15.47 | 156,796 | -0.02(-0.10%) |