Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.31 | 16.64 | 16.64 | 16.64 | 85,057 | +0.32(+1.95%) |
Aug 28, 2014 | 16.55 | 16.55 | 16.18 | 16.32 | 120,754 | -0.25(-1.50%) |
Aug 27, 2014 | 16.89 | 16.91 | 16.39 | 16.57 | 121,685 | -0.28(-1.66%) |
Aug 26, 2014 | 16.86 | 17.09 | 16.67 | 16.85 | 102,623 | -0.02(-0.14%) |
Aug 25, 2014 | 16.96 | 17.09 | 16.74 | 16.87 | 76,322 | +0.01(+0.05%) |
Aug 22, 2014 | 17.10 | 17.11 | 16.86 | 16.86 | 75,111 | -0.22(-1.27%) |
Aug 21, 2014 | 16.86 | 17.16 | 16.61 | 17.08 | 45,789 | +0.22(+1.29%) |
Aug 20, 2014 | 16.94 | 16.95 | 16.70 | 16.86 | 62,873 | -0.12(-0.69%) |
Aug 19, 2014 | 17.02 | 17.15 | 17.02 | 16.98 | 75,319 | -0.07(-0.41%) |
Aug 18, 2014 | 16.80 | 17.02 | 16.75 | 17.05 | 121,310 | +0.44(+2.67%) |
Aug 15, 2014 | 16.67 | 16.75 | 16.25 | 16.61 | 153,698 | +0.16(+0.99%) |
Aug 14, 2014 | 16.60 | 16.61 | 16.41 | 16.44 | 57,658 | -0.14(-0.84%) |
Aug 13, 2014 | 16.59 | 16.82 | 16.44 | 16.58 | 112,402 | -0.01(-0.05%) |
Aug 12, 2014 | 16.58 | 16.72 | 16.44 | 16.59 | 57,850 | +0.01(+0.05%) |
Aug 11, 2014 | 16.49 | 16.82 | 16.27 | 16.58 | 102,021 | +0.18(+1.09%) |
Aug 08, 2014 | 16.30 | 16.51 | 16.13 | 16.41 | 152,474 | +0.11(+0.67%) |
Aug 07, 2014 | 16.43 | 16.47 | 16.13 | 16.30 | 73,794 | -0.10(-0.61%) |
Aug 06, 2014 | 16.07 | 16.44 | 16.07 | 16.40 | 77,751 | +0.28(+1.73%) |
Aug 05, 2014 | 16.23 | 16.34 | 15.99 | 16.12 | 111,536 | -0.15(-0.90%) |
Aug 04, 2014 | 16.47 | 16.47 | 16.02 | 16.27 | 150,805 | -0.11(-0.66%) |
Aug 01, 2014 | 16.58 | 16.64 | 16.06 | 16.37 | 147,700 | -0.13(-0.80%) |
Jul 31, 2014 | 15.11 | 16.68 | 15.11 | 16.51 | 333,370 | +1.68(+11.34%) |
Jul 30, 2014 | 15.38 | 15.38 | 14.64 | 14.82 | 367,451 | -0.50(-3.29%) |
Jul 29, 2014 | 15.64 | 15.65 | 15.30 | 15.33 | 107,964 | -0.21(-1.35%) |
Jul 28, 2014 | 15.64 | 15.66 | 15.34 | 15.54 | 165,792 | -0.06(-0.40%) |
Jul 25, 2014 | 15.72 | 15.72 | 15.51 | 15.60 | 100,644 | -0.28(-1.76%) |
Jul 24, 2014 | 16.08 | 16.23 | 15.73 | 15.88 | 78,733 | -0.16(-0.97%) |
Jul 23, 2014 | 16.10 | 16.27 | 15.89 | 16.03 | 63,690 | -0.03(-0.19%) |
Jul 22, 2014 | 15.97 | 16.32 | 15.93 | 16.06 | 361,590 | +0.13(+0.83%) |
Jul 21, 2014 | 16.05 | 16.15 | 15.85 | 15.93 | 48,045 | -0.19(-1.15%) |
Jul 18, 2014 | 15.79 | 16.17 | 15.79 | 16.12 | 106,843 | +0.26(+1.66%) |
Jul 17, 2014 | 16.06 | 16.36 | 15.77 | 15.85 | 133,519 | -0.22(-1.40%) |
Jul 16, 2014 | 16.33 | 16.34 | 16.03 | 16.08 | 72,503 | -0.22(-1.38%) |
Jul 15, 2014 | 16.44 | 16.58 | 16.19 | 16.30 | 95,962 | -0.19(-1.17%) |
Jul 14, 2014 | 16.53 | 16.68 | 16.38 | 16.50 | 106,280 | +0.09(+0.52%) |
Jul 11, 2014 | 16.34 | 16.51 | 16.21 | 16.41 | 86,270 | +0.02(+0.14%) |
Jul 10, 2014 | 16.51 | 16.81 | 16.30 | 16.39 | 124,357 | -0.40(-2.35%) |
Jul 09, 2014 | 16.86 | 16.93 | 16.68 | 16.78 | 121,146 | -0.06(-0.37%) |
Jul 08, 2014 | 16.85 | 17.25 | 16.65 | 16.85 | 210,108 | +0.02(+0.09%) |
Jul 07, 2014 | 16.69 | 16.90 | 16.45 | 16.83 | 197,381 | +0.14(+0.84%) |
Jul 03, 2014 | 16.49 | 16.69 | 16.69 | 16.69 | 57,167 | +0.22(+1.36%) |
Jul 02, 2014 | 16.47 | 16.60 | 16.30 | 16.47 | 194,728 | -0.07(-0.42%) |
Jul 01, 2014 | 16.44 | 16.89 | 16.41 | 16.54 | 232,492 | +0.12(+0.76%) |
Jun 30, 2014 | 16.17 | 16.49 | 16.08 | 16.41 | 223,148 | +0.19(+1.19%) |
Jun 27, 2014 | 16.40 | 16.51 | 16.11 | 16.22 | 329,302 | -0.31(-1.88%) |
Jun 26, 2014 | 16.63 | 16.63 | 16.28 | 16.53 | 83,053 | -0.02(-0.14%) |
Jun 25, 2014 | 16.56 | 16.67 | 16.36 | 16.55 | 91,151 | -0.14(-0.84%) |
Jun 24, 2014 | 16.72 | 17.06 | 16.61 | 16.69 | 168,279 | -0.12(-0.74%) |
Jun 23, 2014 | 17.10 | 17.10 | 16.74 | 16.82 | 105,013 | -0.22(-1.27%) |
Jun 20, 2014 | 17.27 | 17.48 | 16.72 | 17.03 | 387,883 | +0.32(+1.90%) |
Jun 19, 2014 | 16.74 | 16.74 | 16.44 | 16.71 | 118,602 | -0.02(-0.09%) |
Jun 18, 2014 | 16.69 | 16.75 | 16.49 | 16.73 | 127,778 | +0.05(+0.33%) |
Jun 17, 2014 | 16.30 | 16.76 | 16.23 | 16.68 | 166,506 | +0.29(+1.80%) |
Jun 16, 2014 | 16.20 | 16.43 | 15.96 | 16.38 | 123,276 | +0.21(+1.29%) |
Jun 13, 2014 | 16.49 | 16.54 | 16.10 | 16.17 | 86,366 | -0.23(-1.42%) |
Jun 12, 2014 | 16.25 | 16.54 | 16.14 | 16.41 | 87,964 | +0.06(+0.38%) |
Jun 11, 2014 | 16.51 | 16.65 | 16.29 | 16.34 | 86,923 | -0.19(-1.17%) |
Jun 10, 2014 | 16.62 | 16.62 | 16.44 | 16.54 | 136,166 | -0.16(-0.97%) |
Jun 06, 2014 | 16.66 | 16.89 | 16.58 | 16.70 | 117,861 | +0.13(+0.79%) |
Jun 05, 2014 | 15.99 | 16.64 | 15.92 | 16.57 | 105,351 | +0.56(+3.49%) |
Jun 04, 2014 | 16.18 | 16.39 | 15.92 | 16.01 | 152,517 | -0.26(-1.62%) |
Jun 03, 2014 | 16.05 | 16.54 | 16.01 | 16.27 | 161,486 | +0.22(+1.35%) |