Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.95 | 15.86 | 15.86 | 15.86 | 26,717 | -0.04(-0.27%) |
Aug 28, 2014 | 15.69 | 16.05 | 15.63 | 15.91 | 31,782 | +0.08(+0.50%) |
Aug 27, 2014 | 15.76 | 15.83 | 15.59 | 15.83 | 15,650 | +0.04(+0.28%) |
Aug 26, 2014 | 15.87 | 15.97 | 15.77 | 15.78 | 32,991 | -0.12(-0.77%) |
Aug 25, 2014 | 15.97 | 16.09 | 15.85 | 15.91 | 17,672 | -0.02(-0.11%) |
Aug 22, 2014 | 15.85 | 16.10 | 15.78 | 15.92 | 23,145 | +0.10(+0.66%) |
Aug 21, 2014 | 15.51 | 15.88 | 15.45 | 15.82 | 29,245 | +0.24(+1.57%) |
Aug 20, 2014 | 15.66 | 15.68 | 15.46 | 15.58 | 219,537 | -0.12(-0.78%) |
Aug 19, 2014 | 15.70 | 15.72 | 15.56 | 15.70 | 12,787 | +0.00(+0.00%) |
Aug 18, 2014 | 15.74 | 15.96 | 15.61 | 15.70 | 31,201 | +0.09(+0.56%) |
Aug 15, 2014 | 15.46 | 15.83 | 15.35 | 15.61 | 248,591 | +0.34(+2.23%) |
Aug 14, 2014 | 15.10 | 15.51 | 15.10 | 15.27 | 174,228 | +0.12(+0.81%) |
Aug 13, 2014 | 15.04 | 15.12 | 14.92 | 15.15 | 20,518 | +0.16(+1.05%) |
Aug 12, 2014 | 15.03 | 15.11 | 14.99 | 14.99 | 14,827 | -0.16(-1.04%) |
Aug 11, 2014 | 15.07 | 15.19 | 14.93 | 15.15 | 13,178 | +0.20(+1.34%) |
Aug 08, 2014 | 14.97 | 15.02 | 14.91 | 14.95 | 38,284 | -0.06(-0.41%) |
Aug 07, 2014 | 15.03 | 15.03 | 14.92 | 15.01 | 11,648 | +0.07(+0.47%) |
Aug 06, 2014 | 14.89 | 15.06 | 14.87 | 14.94 | 38,085 | +0.02(+0.12%) |
Aug 05, 2014 | 15.03 | 15.31 | 14.88 | 14.92 | 38,084 | -0.10(-0.64%) |
Aug 04, 2014 | 15.10 | 15.29 | 14.87 | 15.02 | 33,092 | +0.03(+0.23%) |
Aug 01, 2014 | 15.29 | 15.48 | 14.89 | 14.98 | 43,284 | -0.23(-1.49%) |
Jul 31, 2014 | 15.12 | 15.31 | 15.00 | 15.21 | 93,014 | +0.03(+0.23%) |
Jul 30, 2014 | 15.30 | 15.61 | 14.85 | 15.17 | 26,854 | -0.07(-0.46%) |
Jul 29, 2014 | 15.13 | 15.57 | 15.01 | 15.24 | 55,455 | +0.07(+0.46%) |
Jul 28, 2014 | 15.52 | 15.97 | 14.97 | 15.17 | 48,194 | -0.34(-2.19%) |
Jul 25, 2014 | 15.63 | 15.78 | 15.36 | 15.51 | 36,150 | -0.28(-1.77%) |
Jul 24, 2014 | 16.15 | 16.15 | 15.33 | 15.79 | 34,105 | -0.25(-1.58%) |
Jul 23, 2014 | 15.52 | 16.75 | 15.50 | 16.05 | 44,275 | +0.56(+3.60%) |
Jul 22, 2014 | 15.48 | 15.65 | 15.43 | 15.49 | 20,560 | +0.12(+0.79%) |
Jul 21, 2014 | 15.55 | 15.60 | 15.29 | 15.37 | 19,963 | -0.32(-2.06%) |
Jul 18, 2014 | 15.22 | 15.75 | 15.22 | 15.69 | 32,447 | +0.37(+2.39%) |
Jul 17, 2014 | 15.74 | 16.00 | 15.15 | 15.32 | 104,980 | -0.57(-3.57%) |
Jul 16, 2014 | 15.57 | 16.15 | 15.41 | 15.89 | 38,531 | +0.41(+2.65%) |
Jul 15, 2014 | 15.73 | 15.73 | 15.44 | 15.48 | 28,728 | -0.21(-1.33%) |
Jul 14, 2014 | 15.66 | 15.83 | 15.64 | 15.69 | 33,261 | +0.23(+1.47%) |
Jul 11, 2014 | 15.72 | 15.78 | 15.41 | 15.46 | 16,946 | -0.19(-1.23%) |
Jul 10, 2014 | 15.82 | 16.11 | 15.58 | 15.65 | 29,467 | -0.50(-3.08%) |
Jul 09, 2014 | 16.53 | 16.53 | 15.92 | 16.15 | 35,269 | -0.38(-2.27%) |
Jul 08, 2014 | 16.44 | 16.68 | 16.25 | 16.53 | 31,161 | +0.05(+0.32%) |
Jul 07, 2014 | 16.60 | 16.60 | 16.36 | 16.47 | 21,995 | -0.13(-0.79%) |
Jul 03, 2014 | 16.40 | 16.60 | 16.60 | 16.60 | 13,301 | +0.19(+1.17%) |
Jul 02, 2014 | 16.12 | 16.46 | 16.12 | 16.41 | 16,240 | +0.22(+1.35%) |
Jul 01, 2014 | 16.12 | 16.45 | 15.99 | 16.19 | 254,028 | +0.17(+1.09%) |
Jun 30, 2014 | 16.31 | 16.65 | 15.88 | 16.02 | 72,969 | -0.50(-3.01%) |
Jun 27, 2014 | 16.48 | 16.66 | 16.42 | 16.52 | 241,831 | -0.08(-0.47%) |
Jun 26, 2014 | 16.52 | 16.66 | 16.32 | 16.60 | 49,232 | +0.05(+0.32%) |
Jun 25, 2014 | 16.38 | 16.58 | 16.23 | 16.54 | 29,210 | +0.04(+0.26%) |
Jun 24, 2014 | 16.43 | 16.64 | 16.43 | 16.50 | 30,551 | -0.02(-0.11%) |
Jun 23, 2014 | 16.57 | 16.66 | 16.38 | 16.52 | 37,630 | +0.01(+0.05%) |
Jun 20, 2014 | 16.53 | 16.65 | 16.49 | 16.51 | 107,325 | +0.05(+0.32%) |
Jun 19, 2014 | 16.57 | 16.66 | 16.19 | 16.46 | 56,612 | -0.10(-0.63%) |
Jun 18, 2014 | 16.51 | 16.60 | 16.50 | 16.56 | 42,604 | +0.08(+0.48%) |
Jun 17, 2014 | 16.55 | 16.61 | 16.44 | 16.48 | 81,124 | -0.05(-0.32%) |
Jun 16, 2014 | 15.94 | 16.55 | 15.94 | 16.53 | 38,519 | +0.53(+3.32%) |
Jun 13, 2014 | 16.13 | 16.19 | 15.93 | 16.00 | 17,979 | -0.07(-0.43%) |
Jun 12, 2014 | 15.82 | 16.16 | 15.82 | 16.07 | 30,978 | +0.05(+0.33%) |
Jun 11, 2014 | 15.98 | 16.13 | 15.87 | 16.02 | 14,585 | -0.09(-0.54%) |
Jun 10, 2014 | 16.06 | 16.21 | 15.94 | 16.11 | 23,418 | +0.08(+0.49%) |
Jun 06, 2014 | 15.87 | 16.09 | 15.86 | 16.03 | 63,088 | +0.20(+1.27%) |
Jun 05, 2014 | 15.36 | 15.96 | 15.36 | 15.83 | 27,394 | +0.32(+2.08%) |
Jun 04, 2014 | 15.38 | 15.65 | 14.89 | 15.51 | 27,339 | +0.04(+0.28%) |
Jun 03, 2014 | 15.65 | 15.83 | 15.32 | 15.46 | 72,551 | -0.27(-1.72%) |