Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.68 | 17.01 | 17.01 | 17.01 | 911,496 | +0.36(+2.15%) |
Aug 28, 2014 | 16.45 | 16.72 | 16.37 | 16.65 | 464,208 | +0.10(+0.62%) |
Aug 27, 2014 | 16.67 | 16.69 | 16.52 | 16.55 | 344,781 | -0.12(-0.72%) |
Aug 26, 2014 | 16.51 | 16.69 | 16.51 | 16.67 | 317,227 | +0.12(+0.72%) |
Aug 25, 2014 | 16.71 | 16.71 | 16.48 | 16.55 | 321,626 | -0.03(-0.21%) |
Aug 22, 2014 | 16.74 | 16.74 | 16.47 | 16.58 | 501,190 | -0.09(-0.51%) |
Aug 21, 2014 | 16.52 | 16.75 | 16.43 | 16.67 | 795,099 | +0.14(+0.83%) |
Aug 20, 2014 | 16.74 | 16.78 | 16.50 | 16.53 | 843,738 | -0.26(-1.53%) |
Aug 19, 2014 | 17.04 | 17.21 | 16.75 | 16.79 | 902,884 | -0.29(-1.70%) |
Aug 18, 2014 | 17.21 | 17.23 | 16.92 | 17.08 | 1,459,869 | +0.04(+0.25%) |
Aug 15, 2014 | 17.29 | 17.59 | 17.01 | 17.03 | 3,334,463 | -1.29(-7.04%) |
Aug 14, 2014 | 17.33 | 18.34 | 17.29 | 18.32 | 2,239,317 | +0.97(+5.61%) |
Aug 13, 2014 | 17.27 | 17.72 | 17.16 | 17.35 | 1,173,273 | +0.20(+1.14%) |
Aug 12, 2014 | 17.08 | 17.29 | 16.92 | 17.15 | 634,062 | +0.08(+0.45%) |
Aug 11, 2014 | 16.74 | 17.20 | 16.69 | 17.08 | 647,621 | +0.40(+2.41%) |
Aug 08, 2014 | 16.45 | 16.70 | 16.38 | 16.68 | 337,124 | +0.25(+1.51%) |
Aug 07, 2014 | 16.50 | 16.62 | 16.37 | 16.43 | 380,315 | +0.03(+0.21%) |
Aug 06, 2014 | 16.48 | 16.73 | 16.31 | 16.39 | 396,417 | -0.24(-1.44%) |
Aug 05, 2014 | 16.58 | 16.80 | 16.39 | 16.63 | 373,488 | -0.13(-0.76%) |
Aug 04, 2014 | 16.37 | 16.88 | 16.32 | 16.76 | 744,665 | +0.50(+3.10%) |
Aug 01, 2014 | 16.70 | 16.77 | 16.21 | 16.26 | 991,911 | -0.44(-2.66%) |
Jul 31, 2014 | 17.21 | 17.21 | 16.56 | 16.70 | 976,263 | -0.73(-4.16%) |
Jul 30, 2014 | 17.52 | 17.66 | 17.01 | 17.43 | 1,556,135 | +0.73(+4.35%) |
Jul 29, 2014 | 16.83 | 16.98 | 16.46 | 16.70 | 640,942 | -0.03(-0.15%) |
Jul 28, 2014 | 17.42 | 17.54 | 16.66 | 16.73 | 840,854 | -0.49(-2.83%) |
Jul 25, 2014 | 16.88 | 17.44 | 16.61 | 17.21 | 1,055,880 | +0.44(+2.65%) |
Jul 24, 2014 | 16.82 | 16.88 | 16.69 | 16.77 | 601,379 | +0.27(+1.66%) |
Jul 23, 2014 | 16.76 | 16.83 | 16.41 | 16.50 | 653,285 | -0.16(-0.97%) |
Jul 22, 2014 | 16.48 | 16.97 | 16.40 | 16.66 | 1,006,341 | +0.30(+1.83%) |
Jul 21, 2014 | 16.15 | 16.46 | 16.07 | 16.36 | 670,798 | +0.10(+0.63%) |
Jul 18, 2014 | 16.15 | 16.39 | 16.10 | 16.26 | 605,836 | +0.11(+0.69%) |
Jul 17, 2014 | 16.22 | 16.48 | 16.10 | 16.15 | 706,990 | -0.10(-0.63%) |
Jul 16, 2014 | 16.36 | 16.48 | 16.22 | 16.25 | 668,817 | -0.06(-0.37%) |
Jul 15, 2014 | 16.44 | 16.61 | 16.22 | 16.31 | 715,205 | -0.13(-0.78%) |
Jul 14, 2014 | 16.74 | 16.82 | 16.32 | 16.44 | 826,489 | -0.04(-0.26%) |
Jul 11, 2014 | 16.50 | 16.69 | 16.29 | 16.48 | 638,477 | +0.02(+0.10%) |
Jul 10, 2014 | 16.21 | 16.66 | 16.01 | 16.46 | 1,159,624 | -0.23(-1.38%) |
Jul 09, 2014 | 16.21 | 16.90 | 16.21 | 16.69 | 1,205,140 | +0.52(+3.22%) |
Jul 08, 2014 | 16.98 | 17.29 | 15.95 | 16.17 | 2,039,524 | -0.84(-4.92%) |
Jul 07, 2014 | 17.88 | 17.89 | 16.99 | 17.01 | 1,703,218 | -0.96(-5.32%) |
Jul 03, 2014 | 18.60 | 17.97 | 17.97 | 17.97 | 1,126,049 | -0.82(-4.36%) |
Jul 02, 2014 | 18.67 | 19.19 | 18.44 | 18.79 | 2,686,005 | +0.54(+2.95%) |
Jul 01, 2014 | 17.62 | 18.51 | 17.44 | 18.25 | 2,294,460 | +0.76(+4.35%) |
Jun 30, 2014 | 17.76 | 17.86 | 17.32 | 17.49 | 698,067 | -0.14(-0.78%) |
Jun 27, 2014 | 17.48 | 17.73 | 17.48 | 17.62 | 534,479 | +0.15(+0.83%) |
Jun 26, 2014 | 17.37 | 17.70 | 17.19 | 17.48 | 822,029 | +0.11(+0.64%) |
Jun 25, 2014 | 16.83 | 17.50 | 16.83 | 17.37 | 917,795 | +0.40(+2.37%) |
Jun 24, 2014 | 16.72 | 17.50 | 16.53 | 16.97 | 1,774,499 | +0.33(+2.00%) |
Jun 23, 2014 | 16.97 | 17.03 | 16.37 | 16.63 | 1,262,465 | -0.34(-2.01%) |
Jun 20, 2014 | 17.38 | 17.56 | 16.69 | 16.97 | 1,316,989 | -0.20(-1.19%) |
Jun 19, 2014 | 18.13 | 18.17 | 17.12 | 17.18 | 1,521,233 | -0.95(-5.23%) |
Jun 18, 2014 | 18.01 | 18.66 | 17.96 | 18.13 | 2,205,961 | +0.37(+2.07%) |
Jun 17, 2014 | 16.78 | 17.95 | 16.66 | 17.76 | 4,629,714 | +1.27(+7.72%) |
Jun 16, 2014 | 16.38 | 16.92 | 16.18 | 16.49 | 1,126,585 | +0.09(+0.52%) |
Jun 13, 2014 | 16.64 | 16.82 | 16.08 | 16.40 | 1,486,999 | +0.23(+1.43%) |
Jun 12, 2014 | 16.53 | 17.59 | 16.05 | 16.17 | 3,496,678 | -0.23(-1.41%) |
Jun 11, 2014 | 16.21 | 16.82 | 16.14 | 16.40 | 1,243,666 | +0.26(+1.59%) |
Jun 10, 2014 | 16.22 | 16.48 | 16.05 | 16.15 | 3,090,609 | +0.32(+2.00%) |
Jun 06, 2014 | 16.33 | 16.52 | 15.81 | 15.83 | 641,425 | -0.36(-2.22%) |
Jun 05, 2014 | 16.30 | 16.42 | 15.95 | 16.19 | 957,297 | +0.15(+0.96%) |
Jun 04, 2014 | 15.48 | 16.35 | 15.45 | 16.04 | 1,052,575 | +0.39(+2.51%) |
Jun 03, 2014 | 15.63 | 15.78 | 15.42 | 15.64 | 443,988 | -0.03(-0.16%) |