Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.80 | 15.95 | 15.95 | 15.95 | 1,732,884 | +0.14(+0.91%) |
Aug 28, 2014 | 15.77 | 15.92 | 15.67 | 15.80 | 2,272,546 | -0.05(-0.34%) |
Aug 27, 2014 | 15.88 | 15.93 | 15.78 | 15.86 | 1,941,361 | +0.00(+0.00%) |
Aug 26, 2014 | 15.72 | 15.98 | 15.70 | 15.86 | 2,974,091 | +0.14(+0.91%) |
Aug 25, 2014 | 16.09 | 16.12 | 15.68 | 15.71 | 3,590,437 | -0.19(-1.19%) |
Aug 22, 2014 | 15.94 | 15.99 | 15.77 | 15.90 | 2,316,284 | -0.04(-0.23%) |
Aug 21, 2014 | 15.99 | 16.09 | 15.79 | 15.94 | 3,165,755 | -0.05(-0.34%) |
Aug 20, 2014 | 15.81 | 16.08 | 15.75 | 15.99 | 3,249,188 | +0.13(+0.79%) |
Aug 19, 2014 | 15.83 | 15.98 | 15.71 | 15.87 | 3,698,045 | +0.41(+2.67%) |
Aug 18, 2014 | 15.15 | 15.56 | 15.14 | 15.45 | 3,852,740 | +0.44(+2.93%) |
Aug 15, 2014 | 15.20 | 15.27 | 14.88 | 15.01 | 2,785,882 | -0.09(-0.59%) |
Aug 14, 2014 | 14.77 | 15.15 | 14.74 | 15.10 | 2,572,153 | +0.38(+2.56%) |
Aug 13, 2014 | 14.74 | 14.88 | 14.63 | 14.73 | 1,739,857 | +0.07(+0.49%) |
Aug 12, 2014 | 14.77 | 14.83 | 14.56 | 14.65 | 2,835,969 | -0.20(-1.33%) |
Aug 11, 2014 | 14.87 | 15.04 | 14.82 | 14.85 | 2,279,486 | +0.06(+0.43%) |
Aug 08, 2014 | 14.55 | 14.90 | 14.52 | 14.79 | 2,638,785 | +0.28(+1.92%) |
Aug 07, 2014 | 14.58 | 14.73 | 14.43 | 14.51 | 1,766,874 | -0.01(-0.06%) |
Aug 06, 2014 | 14.61 | 14.73 | 14.48 | 14.52 | 2,575,183 | -0.13(-0.92%) |
Aug 05, 2014 | 14.62 | 14.99 | 14.56 | 14.65 | 3,575,175 | -0.08(-0.52%) |
Aug 04, 2014 | 14.63 | 14.78 | 14.50 | 14.73 | 2,211,838 | +0.17(+1.17%) |
Aug 01, 2014 | 14.63 | 14.87 | 14.43 | 14.56 | 3,497,519 | -0.06(-0.43%) |
Jul 31, 2014 | 14.78 | 14.82 | 14.43 | 14.62 | 4,542,658 | -0.34(-2.28%) |
Jul 30, 2014 | 15.22 | 15.24 | 14.75 | 14.96 | 4,554,514 | -0.21(-1.36%) |
Jul 29, 2014 | 15.30 | 15.39 | 15.06 | 15.17 | 3,563,857 | -0.13(-0.82%) |
Jul 28, 2014 | 15.56 | 15.59 | 15.16 | 15.30 | 4,654,935 | -0.27(-1.73%) |
Jul 25, 2014 | 15.81 | 15.85 | 15.43 | 15.56 | 4,606,370 | -0.33(-2.09%) |
Jul 24, 2014 | 16.30 | 16.49 | 15.78 | 15.90 | 7,990,331 | -0.55(-3.33%) |
Jul 23, 2014 | 16.22 | 16.59 | 16.11 | 16.44 | 2,982,918 | +0.22(+1.38%) |
Jul 22, 2014 | 15.97 | 16.37 | 15.95 | 16.22 | 3,070,483 | +0.31(+1.97%) |
Jul 21, 2014 | 15.80 | 16.11 | 15.77 | 15.91 | 3,473,464 | -0.06(-0.39%) |
Jul 18, 2014 | 15.73 | 15.98 | 15.68 | 15.97 | 3,198,282 | +0.29(+1.83%) |
Jul 17, 2014 | 15.99 | 15.99 | 15.64 | 15.68 | 3,524,793 | -0.48(-2.94%) |
Jul 16, 2014 | 15.81 | 16.23 | 15.65 | 16.16 | 3,950,691 | +0.35(+2.21%) |
Jul 15, 2014 | 15.79 | 15.87 | 15.63 | 15.81 | 2,581,114 | +0.04(+0.23%) |
Jul 14, 2014 | 15.90 | 15.90 | 15.66 | 15.77 | 2,257,941 | +0.00(+0.00%) |
Jul 11, 2014 | 15.93 | 15.96 | 15.72 | 15.77 | 3,617,250 | -0.22(-1.35%) |
Jul 10, 2014 | 16.05 | 16.20 | 15.93 | 15.99 | 4,195,306 | -0.42(-2.57%) |
Jul 09, 2014 | 16.39 | 16.53 | 16.30 | 16.41 | 2,594,987 | +0.05(+0.33%) |
Jul 08, 2014 | 16.26 | 16.43 | 16.12 | 16.35 | 3,648,673 | +0.12(+0.72%) |
Jul 07, 2014 | 16.68 | 16.68 | 16.22 | 16.24 | 4,296,306 | -0.44(-2.64%) |
Jul 03, 2014 | 16.78 | 16.68 | 16.68 | 16.68 | 2,863,524 | -0.09(-0.53%) |
Jul 02, 2014 | 16.97 | 17.03 | 16.72 | 16.77 | 3,365,339 | -0.16(-0.95%) |
Jul 01, 2014 | 16.78 | 17.00 | 16.77 | 16.93 | 3,826,889 | +0.17(+1.02%) |
Jun 30, 2014 | 16.77 | 16.93 | 16.65 | 16.76 | 6,797,565 | -0.01(-0.05%) |
Jun 27, 2014 | 16.14 | 16.82 | 15.96 | 16.77 | 12,025,768 | +0.73(+4.53%) |
Jun 26, 2014 | 16.12 | 16.29 | 15.92 | 16.04 | 5,582,433 | -0.05(-0.33%) |
Jun 25, 2014 | 15.79 | 16.10 | 15.61 | 16.09 | 3,341,169 | +0.27(+1.70%) |
Jun 24, 2014 | 15.66 | 16.18 | 15.66 | 15.82 | 4,137,155 | +0.16(+1.03%) |
Jun 23, 2014 | 15.54 | 15.82 | 15.46 | 15.66 | 2,733,661 | +0.20(+1.28%) |
Jun 20, 2014 | 15.56 | 15.57 | 15.24 | 15.47 | 3,209,629 | -0.14(-0.92%) |
Jun 19, 2014 | 15.56 | 15.91 | 15.47 | 15.61 | 4,623,816 | +0.09(+0.58%) |
Jun 18, 2014 | 15.41 | 15.53 | 15.18 | 15.52 | 3,309,990 | +0.08(+0.52%) |
Jun 17, 2014 | 15.24 | 15.48 | 14.99 | 15.44 | 3,366,109 | +0.11(+0.70%) |
Jun 16, 2014 | 15.12 | 15.36 | 15.01 | 15.33 | 3,338,354 | +0.22(+1.42%) |
Jun 13, 2014 | 15.05 | 15.15 | 14.90 | 15.12 | 2,167,536 | +0.05(+0.36%) |
Jun 12, 2014 | 15.31 | 15.38 | 15.05 | 15.06 | 2,883,887 | -0.27(-1.76%) |
Jun 11, 2014 | 15.47 | 15.50 | 15.27 | 15.33 | 2,949,780 | -0.19(-1.21%) |
Jun 10, 2014 | 15.47 | 15.57 | 15.42 | 15.52 | 2,080,590 | +0.18(+1.17%) |
Jun 06, 2014 | 15.16 | 15.46 | 15.10 | 15.34 | 3,175,488 | +0.30(+2.03%) |
Jun 05, 2014 | 14.74 | 15.07 | 14.68 | 15.04 | 2,751,591 | +0.29(+1.95%) |
Jun 04, 2014 | 14.69 | 14.89 | 14.60 | 14.75 | 1,886,132 | -0.01(-0.06%) |
Jun 03, 2014 | 14.73 | 14.87 | 14.68 | 14.76 | 1,631,434 | -0.04(-0.24%) |