Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.11 | 17.11 | 17.11 | 17.11 | 412,213 | +0.03(+0.20%) |
Aug 28, 2014 | 17.29 | 17.33 | 16.90 | 17.07 | 537,426 | -0.27(-1.57%) |
Aug 27, 2014 | 17.36 | 17.45 | 17.28 | 17.34 | 411,067 | -0.10(-0.58%) |
Aug 26, 2014 | 17.41 | 17.51 | 17.36 | 17.45 | 242,549 | +0.09(+0.54%) |
Aug 25, 2014 | 17.45 | 17.51 | 17.28 | 17.35 | 386,534 | -0.14(-0.83%) |
Aug 22, 2014 | 17.59 | 17.64 | 17.45 | 17.50 | 356,337 | -0.13(-0.72%) |
Aug 21, 2014 | 17.65 | 17.67 | 17.46 | 17.62 | 333,312 | -0.04(-0.24%) |
Aug 20, 2014 | 17.68 | 17.81 | 17.56 | 17.67 | 623,321 | -0.05(-0.29%) |
Aug 19, 2014 | 17.43 | 17.75 | 17.40 | 17.72 | 584,455 | +0.20(+1.11%) |
Aug 18, 2014 | 17.52 | 17.76 | 17.50 | 17.52 | 488,544 | +0.11(+0.63%) |
Aug 15, 2014 | 17.45 | 17.87 | 17.24 | 17.41 | 1,210,347 | +0.13(+0.74%) |
Aug 14, 2014 | 15.92 | 17.33 | 15.85 | 17.28 | 1,304,512 | +1.14(+7.05%) |
Aug 13, 2014 | 16.48 | 16.48 | 16.15 | 16.15 | 1,369,154 | -0.23(-1.40%) |
Aug 12, 2014 | 16.49 | 16.63 | 16.32 | 16.37 | 408,162 | -0.21(-1.28%) |
Aug 11, 2014 | 16.54 | 16.72 | 16.53 | 16.59 | 630,461 | +0.10(+0.62%) |
Aug 08, 2014 | 15.97 | 16.49 | 15.97 | 16.49 | 482,253 | +0.54(+3.41%) |
Aug 07, 2014 | 15.93 | 16.09 | 15.89 | 15.94 | 363,150 | +0.09(+0.54%) |
Aug 06, 2014 | 15.81 | 15.92 | 15.79 | 15.86 | 325,623 | +0.00(+0.00%) |
Aug 05, 2014 | 15.63 | 15.92 | 15.60 | 15.86 | 285,241 | +0.17(+1.08%) |
Aug 04, 2014 | 15.69 | 15.72 | 15.44 | 15.69 | 375,099 | +0.05(+0.33%) |
Aug 01, 2014 | 15.59 | 15.68 | 15.52 | 15.64 | 321,210 | +0.07(+0.44%) |
Jul 31, 2014 | 15.74 | 15.91 | 15.56 | 15.57 | 368,045 | -0.34(-2.14%) |
Jul 30, 2014 | 15.92 | 15.98 | 15.76 | 15.91 | 288,196 | +0.08(+0.48%) |
Jul 29, 2014 | 15.91 | 16.03 | 15.81 | 15.83 | 262,027 | -0.08(-0.53%) |
Jul 28, 2014 | 16.00 | 16.04 | 15.80 | 15.92 | 382,342 | -0.10(-0.64%) |
Jul 25, 2014 | 15.99 | 16.15 | 15.95 | 16.02 | 295,728 | -0.08(-0.53%) |
Jul 24, 2014 | 16.17 | 16.34 | 15.97 | 16.10 | 304,418 | -0.07(-0.42%) |
Jul 23, 2014 | 16.22 | 16.24 | 16.06 | 16.17 | 396,208 | -0.05(-0.31%) |
Jul 22, 2014 | 16.20 | 16.33 | 16.15 | 16.22 | 395,148 | +0.09(+0.58%) |
Jul 21, 2014 | 16.18 | 16.36 | 16.11 | 16.13 | 350,757 | -0.12(-0.73%) |
Jul 18, 2014 | 16.18 | 16.33 | 16.15 | 16.25 | 342,186 | +0.04(+0.26%) |
Jul 17, 2014 | 16.27 | 16.42 | 16.08 | 16.20 | 512,458 | -0.17(-1.04%) |
Jul 16, 2014 | 16.48 | 16.49 | 16.27 | 16.37 | 266,033 | -0.03(-0.16%) |
Jul 15, 2014 | 16.59 | 16.73 | 16.37 | 16.40 | 367,051 | -0.19(-1.13%) |
Jul 14, 2014 | 16.55 | 16.77 | 16.49 | 16.59 | 365,694 | +0.20(+1.19%) |
Jul 11, 2014 | 16.52 | 16.64 | 16.30 | 16.39 | 545,457 | -0.16(-0.98%) |
Jul 10, 2014 | 16.50 | 16.69 | 16.43 | 16.55 | 775,537 | -0.44(-2.60%) |
Jul 09, 2014 | 17.11 | 17.16 | 16.88 | 16.99 | 472,764 | -0.08(-0.45%) |
Jul 08, 2014 | 17.15 | 17.15 | 16.97 | 17.07 | 293,718 | -0.11(-0.64%) |
Jul 07, 2014 | 17.23 | 17.24 | 17.05 | 17.18 | 400,887 | -0.08(-0.44%) |
Jul 03, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 250,554 | +0.05(+0.30%) |
Jul 02, 2014 | 17.52 | 17.62 | 17.16 | 17.21 | 291,903 | -0.37(-2.08%) |
Jul 01, 2014 | 17.45 | 17.75 | 17.38 | 17.57 | 515,447 | +0.20(+1.12%) |
Jun 30, 2014 | 17.45 | 17.45 | 17.18 | 17.38 | 362,181 | -0.12(-0.68%) |
Jun 27, 2014 | 17.09 | 17.55 | 17.09 | 17.50 | 691,555 | +0.30(+1.73%) |
Jun 26, 2014 | 17.21 | 17.21 | 16.95 | 17.20 | 250,015 | -0.01(-0.05%) |
Jun 25, 2014 | 17.00 | 17.32 | 16.94 | 17.21 | 511,637 | +0.14(+0.80%) |
Jun 24, 2014 | 17.02 | 17.45 | 16.88 | 17.07 | 464,208 | +0.04(+0.25%) |
Jun 23, 2014 | 17.28 | 17.39 | 16.95 | 17.03 | 426,654 | -0.27(-1.57%) |
Jun 20, 2014 | 17.17 | 17.39 | 17.17 | 17.30 | 519,556 | +0.06(+0.35%) |
Jun 19, 2014 | 17.22 | 17.39 | 17.14 | 17.24 | 295,756 | +0.03(+0.15%) |
Jun 18, 2014 | 17.25 | 17.36 | 17.09 | 17.22 | 300,779 | -0.03(-0.20%) |
Jun 17, 2014 | 16.78 | 17.28 | 16.73 | 17.25 | 861,618 | +0.44(+2.63%) |
Jun 16, 2014 | 16.75 | 16.83 | 16.66 | 16.81 | 479,097 | +0.07(+0.41%) |
Jun 13, 2014 | 16.99 | 16.99 | 16.69 | 16.74 | 441,685 | -0.17(-1.00%) |
Jun 12, 2014 | 17.10 | 17.22 | 16.89 | 16.91 | 462,914 | -0.22(-1.29%) |
Jun 11, 2014 | 17.32 | 17.35 | 17.05 | 17.13 | 507,762 | -0.33(-1.90%) |
Jun 10, 2014 | 17.56 | 17.70 | 17.43 | 17.46 | 405,389 | -0.20(-1.11%) |
Jun 06, 2014 | 17.30 | 17.65 | 17.30 | 17.66 | 527,756 | +0.46(+2.65%) |
Jun 05, 2014 | 17.26 | 17.29 | 17.01 | 17.20 | 738,828 | +0.06(+0.34%) |
Jun 04, 2014 | 17.20 | 17.37 | 17.11 | 17.14 | 352,555 | -0.19(-1.12%) |
Jun 03, 2014 | 17.39 | 17.63 | 17.27 | 17.34 | 248,298 | -0.12(-0.68%) |