Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.86 | 16.00 | 16.00 | 16.00 | 1,726,926 | +0.14(+0.91%) |
Aug 28, 2014 | 15.82 | 15.97 | 15.72 | 15.86 | 2,264,732 | -0.05(-0.34%) |
Aug 27, 2014 | 15.93 | 15.98 | 15.83 | 15.91 | 1,934,686 | +0.00(+0.00%) |
Aug 26, 2014 | 15.78 | 16.04 | 15.76 | 15.91 | 2,963,865 | +0.14(+0.91%) |
Aug 25, 2014 | 16.15 | 16.17 | 15.73 | 15.77 | 3,578,092 | -0.19(-1.19%) |
Aug 22, 2014 | 15.99 | 16.05 | 15.82 | 15.96 | 2,308,320 | -0.04(-0.23%) |
Aug 21, 2014 | 16.05 | 16.15 | 15.85 | 15.99 | 3,154,870 | -0.05(-0.34%) |
Aug 20, 2014 | 15.87 | 16.14 | 15.80 | 16.05 | 3,238,016 | +0.13(+0.79%) |
Aug 19, 2014 | 15.89 | 16.04 | 15.76 | 15.92 | 3,685,330 | +0.41(+2.67%) |
Aug 18, 2014 | 15.20 | 15.61 | 15.19 | 15.51 | 3,839,493 | +0.44(+2.93%) |
Aug 15, 2014 | 15.25 | 15.33 | 14.93 | 15.06 | 2,776,304 | -0.09(-0.60%) |
Aug 14, 2014 | 14.82 | 15.20 | 14.79 | 15.15 | 2,563,309 | +0.38(+2.56%) |
Aug 13, 2014 | 14.79 | 14.94 | 14.68 | 14.78 | 1,733,875 | +0.07(+0.49%) |
Aug 12, 2014 | 14.82 | 14.88 | 14.61 | 14.70 | 2,826,218 | -0.20(-1.33%) |
Aug 11, 2014 | 14.92 | 15.10 | 14.87 | 14.90 | 2,271,648 | +0.06(+0.43%) |
Aug 08, 2014 | 14.60 | 14.95 | 14.57 | 14.84 | 2,629,712 | +0.28(+1.92%) |
Aug 07, 2014 | 14.63 | 14.78 | 14.48 | 14.56 | 1,760,799 | -0.01(-0.06%) |
Aug 06, 2014 | 14.66 | 14.78 | 14.53 | 14.57 | 2,566,328 | -0.14(-0.92%) |
Aug 05, 2014 | 14.67 | 15.05 | 14.61 | 14.70 | 3,562,882 | -0.08(-0.52%) |
Aug 04, 2014 | 14.68 | 14.83 | 14.55 | 14.78 | 2,204,233 | +0.17(+1.17%) |
Aug 01, 2014 | 14.68 | 14.92 | 14.48 | 14.61 | 3,485,494 | -0.06(-0.43%) |
Jul 31, 2014 | 14.83 | 14.87 | 14.47 | 14.67 | 4,527,040 | -0.34(-2.28%) |
Jul 30, 2014 | 15.28 | 15.29 | 14.80 | 15.01 | 4,538,854 | -0.21(-1.36%) |
Jul 29, 2014 | 15.36 | 15.45 | 15.11 | 15.22 | 3,551,603 | -0.13(-0.82%) |
Jul 28, 2014 | 15.62 | 15.64 | 15.21 | 15.35 | 4,638,931 | -0.27(-1.73%) |
Jul 25, 2014 | 15.86 | 15.91 | 15.48 | 15.62 | 4,590,532 | -0.33(-2.09%) |
Jul 24, 2014 | 16.36 | 16.55 | 15.83 | 15.95 | 7,962,859 | -0.55(-3.33%) |
Jul 23, 2014 | 16.28 | 16.64 | 16.17 | 16.50 | 2,972,662 | +0.23(+1.38%) |
Jul 22, 2014 | 16.02 | 16.42 | 16.00 | 16.28 | 3,059,926 | +0.32(+1.97%) |
Jul 21, 2014 | 15.85 | 16.17 | 15.82 | 15.96 | 3,461,522 | -0.06(-0.39%) |
Jul 18, 2014 | 15.78 | 16.03 | 15.73 | 16.02 | 3,187,286 | +0.29(+1.83%) |
Jul 17, 2014 | 16.04 | 16.04 | 15.69 | 15.73 | 3,512,674 | -0.48(-2.94%) |
Jul 16, 2014 | 15.86 | 16.28 | 15.71 | 16.21 | 3,937,108 | +0.35(+2.21%) |
Jul 15, 2014 | 15.84 | 15.92 | 15.68 | 15.86 | 2,572,240 | +0.04(+0.23%) |
Jul 14, 2014 | 15.95 | 15.96 | 15.72 | 15.82 | 2,250,178 | +0.00(+0.00%) |
Jul 11, 2014 | 15.99 | 16.01 | 15.77 | 15.82 | 3,604,813 | -0.22(-1.35%) |
Jul 10, 2014 | 16.10 | 16.26 | 15.99 | 16.04 | 4,180,881 | -0.42(-2.57%) |
Jul 09, 2014 | 16.45 | 16.59 | 16.36 | 16.46 | 2,586,065 | +0.05(+0.33%) |
Jul 08, 2014 | 16.32 | 16.49 | 16.18 | 16.41 | 3,636,128 | +0.12(+0.72%) |
Jul 07, 2014 | 16.73 | 16.73 | 16.28 | 16.29 | 4,281,534 | -0.44(-2.64%) |
Jul 03, 2014 | 16.84 | 16.73 | 16.73 | 16.73 | 2,853,678 | -0.09(-0.53%) |
Jul 02, 2014 | 17.03 | 17.09 | 16.78 | 16.82 | 3,353,769 | -0.16(-0.95%) |
Jul 01, 2014 | 16.84 | 17.06 | 16.83 | 16.99 | 3,813,731 | +0.17(+1.02%) |
Jun 30, 2014 | 16.82 | 16.99 | 16.71 | 16.82 | 6,774,194 | -0.01(-0.05%) |
Jun 27, 2014 | 16.19 | 16.88 | 16.01 | 16.82 | 11,984,421 | +0.73(+4.53%) |
Jun 26, 2014 | 16.18 | 16.35 | 15.98 | 16.10 | 5,563,239 | -0.05(-0.33%) |
Jun 25, 2014 | 15.84 | 16.16 | 15.66 | 16.15 | 3,329,681 | +0.27(+1.70%) |
Jun 24, 2014 | 15.72 | 16.24 | 15.72 | 15.88 | 4,122,931 | +0.16(+1.03%) |
Jun 23, 2014 | 15.59 | 15.88 | 15.51 | 15.72 | 2,724,262 | +0.20(+1.28%) |
Jun 20, 2014 | 15.62 | 15.63 | 15.29 | 15.52 | 3,198,594 | -0.14(-0.92%) |
Jun 19, 2014 | 15.62 | 15.96 | 15.53 | 15.66 | 4,607,919 | +0.09(+0.58%) |
Jun 18, 2014 | 15.46 | 15.58 | 15.23 | 15.57 | 3,298,609 | +0.08(+0.52%) |
Jun 17, 2014 | 15.29 | 15.54 | 15.04 | 15.49 | 3,354,535 | +0.11(+0.70%) |
Jun 16, 2014 | 15.17 | 15.41 | 15.06 | 15.38 | 3,326,876 | +0.22(+1.42%) |
Jun 13, 2014 | 15.10 | 15.20 | 14.95 | 15.17 | 2,160,084 | +0.05(+0.36%) |
Jun 12, 2014 | 15.37 | 15.43 | 15.10 | 15.11 | 2,873,971 | -0.27(-1.76%) |
Jun 11, 2014 | 15.53 | 15.55 | 15.32 | 15.38 | 2,939,638 | -0.19(-1.21%) |
Jun 10, 2014 | 15.52 | 15.62 | 15.47 | 15.57 | 2,073,437 | +0.18(+1.17%) |
Jun 06, 2014 | 15.21 | 15.52 | 15.15 | 15.39 | 3,164,570 | +0.31(+2.03%) |
Jun 05, 2014 | 14.79 | 15.12 | 14.73 | 15.09 | 2,742,131 | +0.29(+1.95%) |
Jun 04, 2014 | 14.74 | 14.94 | 14.65 | 14.80 | 1,879,647 | -0.01(-0.06%) |
Jun 03, 2014 | 14.78 | 14.92 | 14.73 | 14.81 | 1,625,824 | -0.04(-0.24%) |