Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.36 | 18.54 | 18.54 | 18.54 | 324,436 | +0.20(+1.09%) |
Aug 28, 2014 | 18.49 | 18.56 | 18.31 | 18.34 | 355,790 | -0.25(-1.37%) |
Aug 27, 2014 | 18.51 | 18.75 | 18.46 | 18.59 | 322,625 | +0.10(+0.54%) |
Aug 26, 2014 | 18.18 | 18.54 | 18.10 | 18.49 | 311,992 | +0.39(+2.18%) |
Aug 25, 2014 | 18.35 | 18.35 | 17.99 | 18.10 | 215,686 | -0.20(-1.10%) |
Aug 22, 2014 | 18.21 | 18.36 | 18.04 | 18.30 | 333,726 | +0.06(+0.34%) |
Aug 21, 2014 | 18.35 | 18.35 | 18.04 | 18.24 | 381,096 | -0.02(-0.13%) |
Aug 20, 2014 | 18.53 | 18.58 | 18.10 | 18.26 | 899,950 | -0.57(-3.03%) |
Aug 19, 2014 | 18.88 | 18.97 | 18.70 | 18.83 | 484,911 | -0.02(-0.12%) |
Aug 18, 2014 | 18.82 | 18.89 | 18.71 | 18.85 | 478,987 | +0.19(+0.99%) |
Aug 15, 2014 | 18.80 | 18.86 | 18.53 | 18.67 | 536,996 | -0.01(-0.04%) |
Aug 14, 2014 | 18.73 | 18.76 | 18.59 | 18.68 | 468,690 | -0.02(-0.08%) |
Aug 13, 2014 | 18.76 | 18.94 | 18.65 | 18.69 | 638,918 | -0.03(-0.17%) |
Aug 12, 2014 | 18.65 | 18.79 | 18.58 | 18.72 | 437,459 | +0.04(+0.21%) |
Aug 11, 2014 | 18.66 | 18.92 | 18.62 | 18.68 | 560,389 | +0.13(+0.71%) |
Aug 08, 2014 | 18.43 | 18.72 | 18.36 | 18.55 | 922,808 | +0.12(+0.67%) |
Aug 07, 2014 | 18.53 | 18.63 | 18.25 | 18.43 | 775,021 | +0.03(+0.17%) |
Aug 06, 2014 | 18.28 | 18.53 | 18.23 | 18.40 | 930,215 | +0.35(+1.92%) |
Aug 05, 2014 | 18.04 | 18.34 | 17.86 | 18.05 | 521,179 | -0.07(-0.38%) |
Aug 04, 2014 | 17.84 | 18.12 | 17.78 | 18.12 | 531,507 | +0.36(+2.00%) |
Aug 01, 2014 | 17.62 | 17.93 | 17.55 | 17.77 | 597,488 | +0.14(+0.79%) |
Jul 31, 2014 | 17.62 | 17.94 | 17.52 | 17.63 | 471,527 | -0.25(-1.42%) |
Jul 30, 2014 | 18.02 | 18.11 | 17.72 | 17.88 | 567,237 | -0.03(-0.17%) |
Jul 29, 2014 | 17.74 | 18.04 | 17.65 | 17.91 | 581,335 | +0.24(+1.35%) |
Jul 28, 2014 | 17.95 | 18.14 | 17.62 | 17.67 | 484,853 | -0.31(-1.72%) |
Jul 25, 2014 | 17.80 | 18.04 | 17.53 | 17.98 | 941,032 | +0.30(+1.70%) |
Jul 24, 2014 | 17.40 | 17.94 | 17.40 | 17.68 | 1,470,436 | +0.87(+5.19%) |
Jul 23, 2014 | 16.87 | 16.98 | 16.66 | 16.81 | 487,351 | -0.13(-0.78%) |
Jul 22, 2014 | 16.92 | 17.13 | 16.89 | 16.94 | 352,888 | +0.03(+0.18%) |
Jul 21, 2014 | 16.90 | 16.93 | 16.62 | 16.91 | 461,614 | -0.06(-0.36%) |
Jul 18, 2014 | 16.75 | 17.11 | 16.75 | 16.97 | 425,669 | +0.15(+0.87%) |
Jul 17, 2014 | 16.91 | 17.09 | 16.79 | 16.82 | 636,158 | -0.16(-0.95%) |
Jul 16, 2014 | 16.91 | 17.17 | 16.77 | 16.99 | 341,711 | +0.09(+0.50%) |
Jul 15, 2014 | 16.91 | 16.98 | 16.70 | 16.90 | 473,321 | +0.05(+0.27%) |
Jul 14, 2014 | 16.66 | 16.93 | 16.54 | 16.86 | 508,558 | +0.32(+1.96%) |
Jul 11, 2014 | 16.72 | 16.72 | 16.38 | 16.53 | 563,774 | -0.22(-1.34%) |
Jul 10, 2014 | 16.67 | 17.09 | 16.63 | 16.75 | 762,285 | -0.22(-1.27%) |
Jul 09, 2014 | 17.23 | 17.28 | 16.92 | 16.97 | 607,135 | -0.25(-1.44%) |
Jul 08, 2014 | 17.14 | 17.34 | 16.86 | 17.22 | 701,252 | +0.06(+0.36%) |
Jul 07, 2014 | 17.33 | 17.33 | 17.12 | 17.16 | 640,820 | -0.23(-1.33%) |
Jul 03, 2014 | 17.19 | 17.39 | 17.39 | 17.39 | 426,624 | +0.24(+1.40%) |
Jul 02, 2014 | 16.98 | 17.19 | 16.91 | 17.15 | 548,552 | +0.19(+1.14%) |
Jul 01, 2014 | 16.72 | 17.13 | 16.72 | 16.96 | 936,794 | +0.36(+2.14%) |
Jun 30, 2014 | 16.45 | 16.72 | 16.31 | 16.60 | 535,469 | +0.14(+0.84%) |
Jun 27, 2014 | 16.13 | 16.57 | 16.08 | 16.46 | 2,337,846 | +0.59(+3.70%) |
Jun 26, 2014 | 16.04 | 16.11 | 15.84 | 15.87 | 579,486 | -0.15(-0.92%) |
Jun 25, 2014 | 15.81 | 16.06 | 15.77 | 16.02 | 734,144 | +0.14(+0.87%) |
Jun 24, 2014 | 16.11 | 16.27 | 15.87 | 15.88 | 947,136 | -0.28(-1.72%) |
Jun 23, 2014 | 16.23 | 16.35 | 16.14 | 16.16 | 924,221 | -0.03(-0.19%) |
Jun 20, 2014 | 16.39 | 16.47 | 16.17 | 16.19 | 1,033,074 | -0.16(-0.99%) |
Jun 19, 2014 | 15.84 | 16.37 | 15.82 | 16.35 | 1,390,893 | +0.54(+3.42%) |
Jun 18, 2014 | 15.83 | 15.95 | 15.76 | 15.81 | 502,555 | -0.02(-0.15%) |
Jun 17, 2014 | 15.73 | 16.05 | 15.68 | 15.84 | 543,615 | +0.05(+0.34%) |
Jun 16, 2014 | 15.59 | 15.79 | 15.44 | 15.78 | 350,541 | +0.15(+0.99%) |
Jun 13, 2014 | 15.62 | 15.77 | 15.56 | 15.63 | 498,985 | +0.02(+0.15%) |
Jun 12, 2014 | 15.64 | 15.69 | 15.49 | 15.60 | 1,907,524 | -0.04(-0.25%) |
Jun 11, 2014 | 15.66 | 15.70 | 15.57 | 15.64 | 612,292 | -0.02(-0.10%) |
Jun 10, 2014 | 15.63 | 15.71 | 15.53 | 15.66 | 829,501 | -0.17(-1.07%) |
Jun 06, 2014 | 16.14 | 16.14 | 15.69 | 15.83 | 950,510 | -0.34(-2.10%) |
Jun 05, 2014 | 15.69 | 16.21 | 15.63 | 16.17 | 447,974 | +0.50(+3.20%) |
Jun 04, 2014 | 15.44 | 15.69 | 15.37 | 15.67 | 489,388 | +0.11(+0.69%) |
Jun 03, 2014 | 15.74 | 15.74 | 15.53 | 15.56 | 522,123 | -0.21(-1.32%) |