Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.31 | 15.38 | 15.38 | 15.38 | 21,096 | +0.02(+0.10%) |
Aug 28, 2014 | 15.31 | 15.38 | 15.31 | 15.36 | 29,137 | -0.05(-0.31%) |
Aug 27, 2014 | 15.39 | 15.41 | 15.38 | 15.41 | 50,744 | +0.00(+0.00%) |
Aug 26, 2014 | 15.37 | 15.42 | 15.36 | 15.41 | 23,942 | +0.04(+0.29%) |
Aug 25, 2014 | 15.34 | 15.36 | 15.33 | 15.36 | 77,030 | +0.05(+0.32%) |
Aug 22, 2014 | 15.30 | 15.32 | 15.25 | 15.31 | 94,951 | -0.03(-0.18%) |
Aug 21, 2014 | 15.24 | 15.36 | 15.24 | 15.34 | 75,670 | +0.08(+0.50%) |
Aug 20, 2014 | 15.19 | 15.27 | 15.18 | 15.27 | 45,855 | +0.08(+0.56%) |
Aug 19, 2014 | 15.09 | 15.22 | 15.09 | 15.18 | 39,377 | +0.08(+0.53%) |
Aug 18, 2014 | 15.04 | 15.11 | 15.04 | 15.10 | 22,108 | +0.12(+0.81%) |
Aug 15, 2014 | 14.97 | 15.04 | 14.87 | 14.98 | 43,266 | +0.00(+0.00%) |
Aug 14, 2014 | 14.97 | 14.98 | 14.90 | 14.98 | 17,350 | +0.09(+0.62%) |
Aug 13, 2014 | 14.84 | 14.91 | 14.84 | 14.89 | 142,874 | +0.05(+0.35%) |
Aug 12, 2014 | 14.83 | 14.84 | 14.79 | 14.84 | 34,729 | -0.02(-0.11%) |
Aug 11, 2014 | 14.82 | 14.88 | 14.81 | 14.85 | 24,570 | +0.10(+0.71%) |
Aug 08, 2014 | 14.61 | 14.71 | 14.60 | 14.75 | 38,791 | +0.12(+0.85%) |
Aug 07, 2014 | 14.69 | 14.71 | 14.59 | 14.62 | 199,337 | -0.04(-0.27%) |
Aug 06, 2014 | 14.59 | 14.67 | 14.56 | 14.66 | 47,647 | +0.06(+0.39%) |
Aug 05, 2014 | 14.71 | 14.73 | 14.57 | 14.61 | 62,255 | -0.19(-1.25%) |
Aug 04, 2014 | 14.63 | 14.79 | 14.63 | 14.79 | 53,556 | +0.15(+1.00%) |
Aug 01, 2014 | 14.61 | 14.71 | 14.55 | 14.64 | 106,979 | -0.05(-0.37%) |
Jul 31, 2014 | 14.89 | 14.89 | 14.67 | 14.70 | 82,852 | -0.26(-1.75%) |
Jul 30, 2014 | 14.95 | 14.97 | 14.91 | 14.96 | 79,482 | +0.01(+0.08%) |
Jul 29, 2014 | 15.03 | 15.03 | 14.93 | 14.95 | 44,770 | +0.00(+0.00%) |
Jul 28, 2014 | 14.92 | 14.96 | 14.87 | 14.95 | 77,886 | +0.00(+0.00%) |
Jul 25, 2014 | 14.97 | 14.98 | 14.94 | 14.95 | 28,576 | -0.08(-0.51%) |
Jul 24, 2014 | 15.02 | 15.09 | 15.02 | 15.02 | 99,779 | -0.00(-0.03%) |
Jul 23, 2014 | 14.98 | 15.06 | 14.98 | 15.03 | 47,344 | +0.06(+0.38%) |
Jul 22, 2014 | 14.90 | 14.99 | 14.90 | 14.97 | 180,877 | +0.09(+0.60%) |
Jul 21, 2014 | 14.87 | 14.91 | 14.81 | 14.88 | 181,088 | -0.02(-0.11%) |
Jul 18, 2014 | 14.83 | 14.92 | 14.82 | 14.90 | 81,229 | +0.06(+0.43%) |
Jul 17, 2014 | 14.96 | 14.98 | 14.82 | 14.84 | 127,871 | -0.13(-0.89%) |
Jul 16, 2014 | 14.91 | 14.97 | 14.91 | 14.97 | 42,112 | +0.10(+0.68%) |
Jul 15, 2014 | 14.86 | 14.93 | 14.85 | 14.87 | 132,304 | -0.04(-0.27%) |
Jul 14, 2014 | 14.88 | 14.97 | 14.88 | 14.91 | 131,440 | +0.05(+0.35%) |
Jul 11, 2014 | 14.83 | 14.88 | 14.83 | 14.86 | 31,371 | +0.00(+0.03%) |
Jul 10, 2014 | 14.79 | 14.90 | 14.77 | 14.85 | 103,375 | -0.06(-0.43%) |
Jul 09, 2014 | 14.85 | 14.94 | 14.85 | 14.92 | 29,961 | +0.07(+0.46%) |
Jul 08, 2014 | 14.93 | 14.93 | 14.83 | 14.85 | 52,337 | -0.12(-0.81%) |
Jul 07, 2014 | 14.98 | 15.01 | 14.93 | 14.97 | 49,920 | -0.06(-0.40%) |
Jul 03, 2014 | 14.97 | 15.03 | 15.03 | 15.03 | 91,333 | +0.06(+0.43%) |
Jul 02, 2014 | 14.97 | 15.00 | 14.95 | 14.96 | 20,676 | -0.02(-0.11%) |
Jul 01, 2014 | 14.87 | 15.02 | 14.87 | 14.98 | 169,262 | +0.15(+0.98%) |
Jun 30, 2014 | 14.81 | 14.92 | 14.81 | 14.84 | 105,082 | +0.02(+0.11%) |
Jun 27, 2014 | 14.75 | 14.83 | 14.75 | 14.82 | 54,643 | +0.01(+0.05%) |
Jun 26, 2014 | 14.81 | 14.82 | 14.74 | 14.81 | 62,027 | -0.03(-0.22%) |
Jun 25, 2014 | 14.77 | 14.84 | 14.77 | 14.84 | 18,691 | +0.03(+0.22%) |
Jun 24, 2014 | 14.83 | 14.92 | 14.81 | 14.81 | 83,031 | -0.04(-0.30%) |
Jun 23, 2014 | 14.88 | 14.95 | 14.79 | 14.86 | 187,044 | -0.04(-0.30%) |
Jun 20, 2014 | 14.93 | 14.93 | 14.89 | 14.90 | 385,709 | +0.03(+0.19%) |
Jun 19, 2014 | 14.89 | 14.92 | 14.86 | 14.87 | 46,597 | -0.01(-0.05%) |
Jun 18, 2014 | 14.79 | 14.90 | 14.77 | 14.88 | 73,617 | +0.09(+0.63%) |
Jun 17, 2014 | 14.77 | 14.81 | 14.74 | 14.79 | 52,712 | +0.02(+0.11%) |
Jun 16, 2014 | 14.73 | 14.80 | 14.71 | 14.77 | 95,664 | +0.04(+0.27%) |
Jun 13, 2014 | 14.74 | 14.77 | 14.71 | 14.73 | 83,063 | +0.02(+0.11%) |
Jun 12, 2014 | 14.69 | 14.74 | 14.69 | 14.71 | 75,841 | -0.02(-0.11%) |
Jun 11, 2014 | 14.69 | 14.75 | 14.67 | 14.73 | 127,042 | +0.01(+0.05%) |
Jun 10, 2014 | 14.69 | 14.76 | 14.69 | 14.72 | 247,354 | +0.11(+0.77%) |
Jun 06, 2014 | 14.55 | 14.64 | 14.55 | 14.61 | 61,089 | +0.04(+0.28%) |
Jun 05, 2014 | 14.44 | 14.59 | 14.44 | 14.57 | 79,939 | +0.12(+0.86%) |
Jun 04, 2014 | 14.34 | 14.46 | 14.34 | 14.44 | 202,834 | +0.08(+0.56%) |
Jun 03, 2014 | 14.36 | 14.38 | 14.34 | 14.36 | 111,602 | -0.03(-0.22%) |