Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.20 | 15.58 | 15.58 | 15.58 | 65,769 | +0.39(+2.55%) |
Aug 28, 2014 | 15.36 | 15.58 | 15.19 | 15.20 | 30,586 | -0.16(-1.06%) |
Aug 27, 2014 | 15.20 | 15.56 | 14.98 | 15.36 | 25,348 | +0.12(+0.80%) |
Aug 26, 2014 | 14.95 | 15.29 | 14.93 | 15.24 | 37,607 | +0.42(+2.84%) |
Aug 25, 2014 | 14.63 | 14.91 | 14.52 | 14.82 | 40,331 | +0.32(+2.20%) |
Aug 22, 2014 | 14.61 | 14.67 | 14.44 | 14.50 | 23,843 | -0.08(-0.56%) |
Aug 21, 2014 | 14.03 | 14.59 | 14.03 | 14.58 | 26,298 | +0.55(+3.92%) |
Aug 20, 2014 | 13.97 | 14.07 | 13.97 | 14.03 | 12,347 | +0.01(+0.10%) |
Aug 19, 2014 | 13.76 | 14.08 | 13.76 | 14.01 | 32,106 | +0.22(+1.63%) |
Aug 18, 2014 | 13.27 | 13.89 | 13.25 | 13.79 | 38,617 | +0.73(+5.57%) |
Aug 15, 2014 | 13.93 | 13.93 | 13.06 | 13.06 | 74,335 | -0.69(-5.04%) |
Aug 14, 2014 | 14.24 | 14.24 | 13.45 | 13.76 | 34,354 | -0.46(-3.25%) |
Aug 13, 2014 | 15.63 | 15.63 | 14.17 | 14.22 | 74,528 | -1.41(-9.04%) |
Aug 12, 2014 | 15.96 | 16.00 | 15.56 | 15.63 | 21,767 | -0.38(-2.38%) |
Aug 11, 2014 | 15.90 | 16.13 | 15.83 | 16.01 | 14,915 | +0.27(+1.68%) |
Aug 08, 2014 | 15.88 | 15.90 | 15.71 | 15.75 | 14,538 | -0.16(-0.98%) |
Aug 07, 2014 | 16.13 | 16.13 | 15.76 | 15.90 | 11,976 | -0.14(-0.85%) |
Aug 06, 2014 | 16.03 | 16.24 | 15.99 | 16.04 | 12,655 | -0.27(-1.63%) |
Aug 05, 2014 | 16.18 | 16.30 | 16.11 | 16.30 | 8,254 | +0.05(+0.31%) |
Aug 04, 2014 | 16.21 | 16.47 | 16.07 | 16.25 | 14,925 | -0.02(-0.15%) |
Aug 01, 2014 | 16.06 | 16.43 | 16.06 | 16.28 | 22,021 | +0.29(+1.83%) |
Jul 31, 2014 | 16.22 | 16.29 | 15.99 | 15.99 | 22,360 | -0.31(-1.92%) |
Jul 30, 2014 | 16.32 | 16.44 | 16.11 | 16.30 | 12,222 | +0.12(+0.76%) |
Jul 29, 2014 | 16.35 | 16.36 | 16.16 | 16.18 | 19,020 | -0.14(-0.83%) |
Jul 28, 2014 | 16.48 | 16.19 | 16.20 | 16.31 | 24,874 | +0.12(+0.76%) |
Jul 25, 2014 | 15.92 | 16.33 | 15.86 | 16.19 | 33,115 | +0.10(+0.63%) |
Jul 24, 2014 | 16.10 | 16.39 | 15.99 | 16.09 | 21,650 | +0.03(+0.17%) |
Jul 23, 2014 | 16.05 | 16.26 | 15.92 | 16.06 | 18,809 | +0.05(+0.34%) |
Jul 22, 2014 | 15.78 | 16.21 | 15.78 | 16.01 | 18,737 | +0.27(+1.73%) |
Jul 21, 2014 | 15.99 | 16.15 | 15.63 | 15.73 | 16,130 | -0.44(-2.69%) |
Jul 18, 2014 | 15.75 | 16.23 | 15.75 | 16.17 | 24,078 | +0.37(+2.32%) |
Jul 17, 2014 | 16.13 | 16.30 | 15.80 | 15.80 | 16,530 | -0.45(-2.76%) |
Jul 16, 2014 | 16.12 | 16.28 | 16.03 | 16.25 | 23,194 | +0.25(+1.57%) |
Jul 15, 2014 | 16.12 | 16.26 | 15.90 | 16.00 | 14,738 | -0.14(-0.88%) |
Jul 14, 2014 | 16.26 | 16.28 | 16.11 | 16.14 | 12,037 | +0.02(+0.13%) |
Jul 11, 2014 | 15.97 | 16.20 | 15.97 | 16.12 | 10,846 | +0.16(+1.02%) |
Jul 10, 2014 | 15.90 | 16.09 | 15.90 | 15.96 | 16,640 | -0.14(-0.84%) |
Jul 09, 2014 | 15.98 | 16.25 | 15.98 | 16.09 | 12,943 | +0.14(+0.89%) |
Jul 08, 2014 | 15.97 | 16.13 | 15.87 | 15.95 | 37,128 | -0.11(-0.68%) |
Jul 07, 2014 | 16.25 | 16.37 | 15.99 | 16.06 | 15,237 | -0.23(-1.42%) |
Jul 03, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 7,651 | +0.14(+0.84%) |
Jul 02, 2014 | 16.22 | 16.48 | 16.16 | 16.16 | 17,298 | -0.16(-0.96%) |
Jul 01, 2014 | 16.21 | 16.32 | 15.97 | 16.31 | 49,784 | +0.25(+1.57%) |
Jun 30, 2014 | 16.19 | 16.30 | 15.98 | 16.06 | 34,491 | -0.09(-0.55%) |
Jun 27, 2014 | 15.81 | 16.47 | 15.81 | 16.15 | 245,324 | +0.21(+1.31%) |
Jun 26, 2014 | 15.78 | 16.05 | 15.74 | 15.94 | 14,077 | -0.01(-0.08%) |
Jun 25, 2014 | 15.56 | 15.95 | 15.46 | 15.95 | 17,407 | +0.34(+2.20%) |
Jun 24, 2014 | 16.03 | 16.11 | 15.61 | 15.61 | 23,689 | -0.46(-2.85%) |
Jun 23, 2014 | 16.05 | 16.28 | 15.91 | 16.07 | 23,865 | +0.11(+0.72%) |
Jun 20, 2014 | 15.62 | 16.32 | 15.59 | 15.95 | 56,805 | +0.48(+3.09%) |
Jun 19, 2014 | 15.98 | 15.98 | 15.45 | 15.48 | 17,224 | -0.24(-1.50%) |
Jun 18, 2014 | 16.57 | 16.57 | 15.65 | 15.71 | 10,809 | -0.26(-1.60%) |
Jun 17, 2014 | 16.29 | 16.58 | 15.87 | 15.97 | 20,035 | -0.32(-1.94%) |
Jun 16, 2014 | 15.50 | 16.71 | 15.50 | 16.28 | 31,891 | +0.86(+5.58%) |
Jun 13, 2014 | 15.42 | 15.62 | 15.35 | 15.42 | 15,540 | -0.02(-0.13%) |
Jun 12, 2014 | 15.63 | 15.87 | 15.16 | 15.44 | 19,367 | -0.28(-1.75%) |
Jun 11, 2014 | 15.81 | 15.90 | 15.56 | 15.72 | 22,568 | -0.13(-0.81%) |
Jun 10, 2014 | 15.85 | 15.96 | 15.68 | 15.85 | 10,907 | -0.11(-0.72%) |
Jun 06, 2014 | 15.85 | 16.28 | 15.85 | 15.96 | 30,428 | +0.19(+1.19%) |
Jun 05, 2014 | 15.30 | 15.81 | 15.13 | 15.77 | 20,666 | +0.56(+3.67%) |
Jun 04, 2014 | 15.42 | 15.47 | 15.11 | 15.21 | 30,704 | -0.18(-1.18%) |
Jun 03, 2014 | 15.99 | 16.42 | 15.40 | 15.40 | 28,203 | -0.56(-3.50%) |