Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.52 | 18.65 | 18.65 | 18.65 | 256,601 | +0.15(+0.82%) |
Aug 28, 2014 | 18.53 | 18.53 | 18.33 | 18.50 | 709,434 | +0.09(+0.49%) |
Aug 27, 2014 | 18.29 | 18.41 | 18.28 | 18.41 | 821,284 | +0.08(+0.44%) |
Aug 26, 2014 | 18.57 | 18.70 | 18.31 | 18.33 | 1,315,959 | +0.09(+0.49%) |
Aug 25, 2014 | 18.33 | 18.35 | 18.09 | 18.24 | 392,566 | -0.10(-0.54%) |
Aug 22, 2014 | 18.30 | 18.34 | 18.22 | 18.34 | 256,816 | +0.53(+2.96%) |
Aug 21, 2014 | 17.85 | 18.02 | 17.75 | 17.81 | 329,567 | -0.79(-4.23%) |
Aug 20, 2014 | 18.79 | 18.79 | 18.51 | 18.60 | 217,269 | -0.61(-3.16%) |
Aug 19, 2014 | 19.13 | 19.22 | 19.11 | 19.20 | 141,689 | +0.31(+1.65%) |
Aug 18, 2014 | 18.81 | 18.91 | 18.77 | 18.89 | 150,801 | +0.13(+0.67%) |
Aug 15, 2014 | 18.68 | 19.07 | 18.68 | 18.77 | 117,730 | -0.17(-0.90%) |
Aug 14, 2014 | 18.66 | 18.94 | 18.66 | 18.94 | 125,899 | +0.12(+0.62%) |
Aug 13, 2014 | 18.88 | 18.92 | 18.79 | 18.82 | 171,377 | -0.01(-0.05%) |
Aug 12, 2014 | 18.80 | 18.92 | 18.77 | 18.83 | 192,461 | +0.07(+0.38%) |
Aug 11, 2014 | 18.77 | 18.78 | 18.69 | 18.76 | 223,096 | -0.32(-1.69%) |
Aug 08, 2014 | 18.99 | 19.12 | 18.85 | 19.08 | 354,451 | +0.21(+1.14%) |
Aug 07, 2014 | 19.11 | 19.18 | 18.69 | 18.86 | 441,770 | +0.03(+0.14%) |
Aug 06, 2014 | 18.82 | 18.96 | 18.67 | 18.84 | 349,461 | +0.40(+2.18%) |
Aug 05, 2014 | 18.57 | 18.63 | 18.34 | 18.44 | 190,011 | +0.00(+0.00%) |
Aug 04, 2014 | 18.40 | 18.44 | 18.26 | 18.44 | 204,825 | -0.22(-1.20%) |
Aug 01, 2014 | 18.54 | 18.67 | 18.49 | 18.66 | 210,802 | +0.55(+3.06%) |
Jul 31, 2014 | 18.13 | 18.30 | 18.10 | 18.11 | 184,408 | -0.23(-1.27%) |
Jul 30, 2014 | 18.41 | 18.41 | 18.20 | 18.34 | 211,465 | +0.52(+2.91%) |
Jul 29, 2014 | 17.86 | 17.94 | 17.81 | 17.82 | 424,015 | +0.03(+0.15%) |
Jul 28, 2014 | 17.65 | 17.79 | 17.61 | 17.79 | 299,206 | +1.18(+7.10%) |
Jul 25, 2014 | 16.65 | 16.76 | 16.58 | 16.61 | 137,034 | -0.18(-1.06%) |
Jul 24, 2014 | 16.82 | 16.85 | 16.79 | 16.79 | 69,215 | -0.26(-1.52%) |
Jul 23, 2014 | 16.98 | 17.11 | 16.98 | 17.05 | 86,562 | +0.06(+0.37%) |
Jul 22, 2014 | 17.02 | 17.09 | 16.96 | 16.99 | 66,189 | +0.10(+0.58%) |
Jul 21, 2014 | 16.77 | 16.91 | 16.75 | 16.89 | 119,347 | +0.49(+3.00%) |
Jul 18, 2014 | 16.41 | 16.46 | 16.38 | 16.40 | 66,988 | +0.17(+1.05%) |
Jul 17, 2014 | 16.50 | 16.50 | 16.21 | 16.23 | 212,925 | -0.26(-1.57%) |
Jul 16, 2014 | 16.83 | 16.83 | 16.48 | 16.49 | 94,354 | -0.06(-0.38%) |
Jul 15, 2014 | 16.52 | 16.58 | 16.47 | 16.55 | 155,972 | -0.12(-0.75%) |
Jul 14, 2014 | 16.75 | 16.75 | 16.62 | 16.68 | 175,036 | -0.01(-0.05%) |
Jul 11, 2014 | 16.73 | 16.75 | 16.69 | 16.69 | 120,113 | -0.18(-1.06%) |
Jul 10, 2014 | 16.84 | 16.92 | 16.69 | 16.86 | 212,448 | +0.46(+2.83%) |
Jul 09, 2014 | 16.26 | 16.42 | 16.26 | 16.40 | 167,357 | +0.03(+0.16%) |
Jul 08, 2014 | 16.39 | 16.40 | 16.32 | 16.37 | 105,709 | -0.12(-0.70%) |
Jul 07, 2014 | 16.57 | 16.67 | 16.41 | 16.49 | 115,086 | -0.30(-1.81%) |
Jul 03, 2014 | 16.74 | 16.79 | 16.79 | 16.79 | 166,477 | +0.14(+0.86%) |
Jul 02, 2014 | 16.73 | 16.73 | 16.61 | 16.65 | 149,582 | -0.08(-0.48%) |
Jul 01, 2014 | 16.69 | 16.73 | 16.63 | 16.73 | 158,494 | +0.29(+1.79%) |
Jun 30, 2014 | 16.38 | 16.46 | 16.37 | 16.44 | 168,432 | -0.12(-0.70%) |
Jun 27, 2014 | 16.44 | 16.61 | 16.41 | 16.55 | 151,491 | +0.37(+2.26%) |
Jun 26, 2014 | 16.33 | 16.33 | 16.11 | 16.18 | 568,570 | -1.05(-6.07%) |
Jun 25, 2014 | 17.24 | 17.29 | 17.11 | 17.23 | 330,865 | -0.20(-1.13%) |
Jun 24, 2014 | 17.46 | 17.53 | 17.40 | 17.43 | 200,059 | +0.59(+3.50%) |
Jun 23, 2014 | 16.92 | 16.95 | 16.84 | 16.84 | 111,937 | -0.18(-1.05%) |
Jun 20, 2014 | 17.13 | 17.13 | 17.00 | 17.02 | 129,307 | -0.15(-0.88%) |
Jun 19, 2014 | 17.11 | 17.26 | 17.11 | 17.17 | 94,444 | +0.22(+1.32%) |
Jun 18, 2014 | 16.64 | 16.98 | 16.64 | 16.94 | 174,103 | +0.57(+3.49%) |
Jun 17, 2014 | 16.50 | 16.50 | 16.35 | 16.37 | 92,425 | +0.05(+0.33%) |
Jun 16, 2014 | 16.31 | 16.40 | 16.27 | 16.32 | 188,198 | -0.17(-1.03%) |
Jun 13, 2014 | 16.64 | 16.64 | 16.48 | 16.49 | 226,924 | -0.56(-3.30%) |
Jun 12, 2014 | 17.16 | 17.19 | 17.05 | 17.05 | 152,688 | +0.17(+1.01%) |
Jun 11, 2014 | 16.86 | 16.95 | 16.82 | 16.88 | 177,503 | -0.08(-0.47%) |
Jun 10, 2014 | 17.01 | 17.07 | 16.91 | 16.96 | 233,008 | -0.59(-3.36%) |
Jun 06, 2014 | 17.64 | 17.64 | 17.54 | 17.55 | 164,464 | +0.03(+0.15%) |
Jun 05, 2014 | 17.44 | 17.52 | 17.43 | 17.52 | 404,982 | +0.18(+1.03%) |
Jun 04, 2014 | 17.44 | 17.46 | 17.25 | 17.35 | 429,511 | -0.06(-0.36%) |
Jun 03, 2014 | 17.29 | 17.44 | 17.26 | 17.41 | 231,271 | +0.14(+0.83%) |