Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.68 | 14.76 | 14.76 | 14.76 | 42,034 | +0.02(+0.17%) |
Aug 28, 2014 | 14.76 | 14.82 | 14.26 | 14.74 | 261,684 | -0.10(-0.67%) |
Aug 27, 2014 | 14.89 | 14.89 | 14.47 | 14.83 | 29,690 | -0.02(-0.11%) |
Aug 26, 2014 | 14.95 | 15.09 | 14.62 | 14.85 | 49,308 | -0.05(-0.33%) |
Aug 25, 2014 | 14.94 | 15.23 | 14.65 | 14.90 | 103,343 | +0.23(+1.58%) |
Aug 22, 2014 | 14.60 | 14.69 | 14.60 | 14.67 | 20,268 | +0.01(+0.06%) |
Aug 21, 2014 | 14.61 | 14.61 | 14.45 | 14.66 | 33,810 | -0.15(-1.00%) |
Aug 20, 2014 | 14.63 | 14.86 | 14.57 | 14.81 | 160,815 | +0.12(+0.79%) |
Aug 19, 2014 | 14.65 | 14.79 | 14.52 | 14.69 | 41,222 | +0.01(+0.06%) |
Aug 18, 2014 | 14.95 | 15.09 | 14.50 | 14.69 | 60,349 | -0.22(-1.50%) |
Aug 15, 2014 | 15.17 | 15.23 | 14.86 | 14.91 | 205,493 | +0.09(+0.61%) |
Aug 14, 2014 | 14.86 | 14.99 | 14.82 | 14.82 | 62,689 | -0.20(-1.32%) |
Aug 13, 2014 | 14.85 | 15.11 | 14.85 | 15.02 | 97,055 | +0.17(+1.11%) |
Aug 12, 2014 | 14.74 | 15.13 | 14.67 | 14.85 | 88,048 | +0.03(+0.22%) |
Aug 11, 2014 | 14.60 | 14.94 | 14.52 | 14.82 | 102,153 | +0.31(+2.10%) |
Aug 08, 2014 | 14.83 | 14.97 | 14.28 | 14.51 | 70,251 | -0.17(-1.18%) |
Aug 07, 2014 | 14.79 | 15.09 | 14.69 | 14.69 | 91,211 | -0.02(-0.17%) |
Aug 06, 2014 | 15.35 | 15.41 | 14.56 | 14.71 | 98,006 | -0.72(-4.65%) |
Aug 05, 2014 | 15.48 | 15.68 | 15.42 | 15.43 | 65,689 | -0.02(-0.11%) |
Aug 04, 2014 | 15.77 | 15.87 | 15.16 | 15.45 | 84,489 | -0.40(-2.55%) |
Aug 01, 2014 | 16.01 | 16.19 | 15.85 | 15.85 | 116,400 | -0.19(-1.18%) |
Jul 31, 2014 | 16.08 | 16.08 | 15.92 | 16.04 | 72,798 | -0.11(-0.66%) |
Jul 30, 2014 | 16.37 | 16.39 | 16.10 | 16.15 | 507,703 | -0.24(-1.46%) |
Jul 29, 2014 | 16.01 | 16.39 | 16.01 | 16.39 | 59,513 | +0.35(+2.16%) |
Jul 28, 2014 | 16.28 | 16.55 | 16.04 | 16.04 | 99,550 | -0.35(-2.11%) |
Jul 25, 2014 | 16.30 | 16.43 | 15.85 | 16.39 | 66,486 | +0.00(+0.00%) |
Jul 24, 2014 | 16.25 | 16.91 | 16.12 | 16.39 | 502,667 | +0.14(+0.86%) |
Jul 23, 2014 | 16.20 | 16.30 | 15.96 | 16.25 | 42,209 | +0.05(+0.31%) |
Jul 22, 2014 | 15.86 | 16.25 | 15.86 | 16.20 | 98,923 | +0.10(+0.62%) |
Jul 21, 2014 | 15.88 | 16.10 | 15.77 | 16.10 | 33,592 | +0.26(+1.62%) |
Jul 18, 2014 | 15.68 | 15.99 | 15.68 | 15.84 | 64,546 | +0.14(+0.89%) |
Jul 17, 2014 | 15.91 | 15.93 | 15.70 | 15.70 | 37,929 | -0.05(-0.31%) |
Jul 16, 2014 | 15.85 | 15.93 | 15.61 | 15.75 | 41,248 | -0.06(-0.37%) |
Jul 15, 2014 | 15.83 | 15.87 | 15.62 | 15.81 | 117,847 | +0.00(+0.00%) |
Jul 14, 2014 | 15.62 | 15.81 | 15.61 | 15.81 | 23,712 | +0.12(+0.74%) |
Jul 11, 2014 | 15.56 | 15.85 | 15.56 | 15.69 | 61,833 | -0.15(-0.94%) |
Jul 10, 2014 | 15.69 | 15.84 | 15.45 | 15.84 | 40,143 | -0.01(-0.05%) |
Jul 09, 2014 | 15.86 | 16.10 | 15.48 | 15.85 | 132,773 | -0.04(-0.26%) |
Jul 08, 2014 | 15.57 | 15.89 | 15.33 | 15.89 | 115,637 | +0.23(+1.48%) |
Jul 07, 2014 | 15.68 | 15.71 | 15.48 | 15.66 | 57,192 | +0.02(+0.11%) |
Jul 03, 2014 | 15.59 | 15.64 | 15.64 | 15.64 | 22,410 | +0.13(+0.85%) |
Jul 02, 2014 | 15.44 | 15.67 | 15.40 | 15.51 | 31,450 | -0.05(-0.32%) |
Jul 01, 2014 | 15.57 | 15.76 | 15.48 | 15.56 | 71,583 | -0.27(-1.72%) |
Jun 30, 2014 | 15.57 | 15.84 | 15.29 | 15.83 | 98,316 | +0.26(+1.70%) |
Jun 27, 2014 | 15.44 | 15.57 | 15.24 | 15.57 | 36,095 | +0.20(+1.29%) |
Jun 26, 2014 | 15.39 | 15.44 | 15.30 | 15.37 | 37,616 | -0.04(-0.27%) |
Jun 25, 2014 | 15.38 | 15.48 | 15.27 | 15.41 | 62,638 | -0.03(-0.22%) |
Jun 24, 2014 | 15.42 | 15.57 | 15.40 | 15.45 | 78,670 | -0.06(-0.41%) |
Jun 23, 2014 | 15.40 | 15.56 | 15.28 | 15.51 | 103,162 | +0.12(+0.75%) |
Jun 20, 2014 | 15.40 | 15.48 | 15.25 | 15.40 | 275,837 | +0.00(+0.03%) |
Jun 19, 2014 | 15.16 | 15.49 | 15.16 | 15.39 | 292,529 | +0.04(+0.24%) |
Jun 18, 2014 | 15.35 | 15.51 | 15.23 | 15.35 | 330,090 | +0.12(+0.81%) |
Jun 17, 2014 | 15.35 | 15.49 | 15.02 | 15.23 | 319,153 | -0.12(-0.81%) |
Jun 16, 2014 | 15.22 | 15.52 | 15.15 | 15.35 | 138,374 | +0.20(+1.31%) |
Jun 13, 2014 | 15.35 | 15.60 | 15.15 | 15.16 | 63,191 | -0.22(-1.45%) |
Jun 12, 2014 | 15.38 | 15.51 | 15.21 | 15.38 | 70,753 | -0.11(-0.69%) |
Jun 11, 2014 | 15.65 | 15.65 | 15.26 | 15.49 | 210,069 | +0.16(+1.02%) |
Jun 10, 2014 | 15.40 | 15.48 | 15.26 | 15.33 | 193,850 | +0.14(+0.92%) |
Jun 06, 2014 | 15.12 | 15.21 | 14.94 | 15.19 | 77,376 | -0.02(-0.11%) |
Jun 05, 2014 | 15.59 | 15.67 | 14.92 | 15.21 | 210,715 | -0.31(-2.02%) |
Jun 04, 2014 | 15.56 | 15.68 | 15.28 | 15.52 | 408,348 | +0.07(+0.48%) |
Jun 03, 2014 | 15.53 | 15.68 | 15.43 | 15.45 | 113,701 | -0.11(-0.69%) |
Jun 02, 2014 | 15.77 | 15.77 | 15.35 | 15.55 | 73,346 | -0.13(-0.84%) |
May 30, 2014 | 15.56 | 15.77 | 15.35 | 15.68 | 506,270 | +0.17(+1.06%) |
May 29, 2014 | 15.40 | 15.57 | 15.14 | 15.52 | 363,445 | +0.09(+0.59%) |
May 28, 2014 | 15.23 | 15.48 | 15.12 | 15.43 | 175,938 | +0.32(+2.13%) |
May 27, 2014 | 15.10 | 15.23 | 14.83 | 15.11 | 344,453 | +0.11(+0.72%) |
May 23, 2014 | 14.94 | 15.00 | 15.00 | 15.00 | 89,156 | +0.10(+0.66%) |
May 22, 2014 | 14.88 | 14.96 | 14.71 | 14.90 | 173,833 | +0.12(+0.84%) |
May 21, 2014 | 14.78 | 14.96 | 14.60 | 14.78 | 803,123 | -0.03(-0.22%) |
May 20, 2014 | 14.70 | 14.86 | 14.36 | 14.81 | 144,149 | +0.08(+0.56%) |
May 19, 2014 | 14.64 | 15.02 | 14.53 | 14.73 | 404,360 | +0.18(+1.25%) |
May 16, 2014 | 14.45 | 14.75 | 14.45 | 14.55 | 121,123 | +0.07(+0.46%) |
May 15, 2014 | 14.07 | 14.81 | 14.03 | 14.48 | 324,370 | +0.32(+2.27%) |
May 14, 2014 | 14.07 | 14.35 | 13.95 | 14.16 | 543,828 | -0.04(-0.29%) |
May 13, 2014 | 14.21 | 14.31 | 13.77 | 14.20 | 548,479 | -0.01(-0.06%) |
May 12, 2014 | 14.58 | 14.71 | 13.88 | 14.21 | 1,089,891 | -0.31(-2.16%) |
May 09, 2014 | 14.66 | 14.75 | 14.36 | 14.52 | 540,274 | -0.20(-1.35%) |
May 08, 2014 | 14.53 | 15.23 | 14.53 | 14.72 | 427,909 | +0.08(+0.56%) |
May 07, 2014 | 15.25 | 15.30 | 14.33 | 14.64 | 907,059 | -0.62(-4.06%) |
May 06, 2014 | 15.27 | 15.40 | 15.19 | 15.26 | 482,542 | -0.10(-0.65%) |
May 05, 2014 | 15.22 | 15.77 | 15.11 | 15.35 | 740,561 | +0.00(+0.00%) |