Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.59 | 15.82 | 15.82 | 15.82 | 143,962 | +0.26(+1.66%) |
Aug 28, 2014 | 15.68 | 15.71 | 15.62 | 15.57 | 141,422 | -0.19(-1.22%) |
Aug 27, 2014 | 15.90 | 15.96 | 15.73 | 15.76 | 115,182 | -0.13(-0.83%) |
Aug 26, 2014 | 15.88 | 15.96 | 15.79 | 15.89 | 122,861 | -0.03(-0.19%) |
Aug 25, 2014 | 16.20 | 16.20 | 15.87 | 15.92 | 114,118 | -0.18(-1.14%) |
Aug 22, 2014 | 15.82 | 16.26 | 15.71 | 16.10 | 238,766 | +0.26(+1.63%) |
Aug 21, 2014 | 15.79 | 15.89 | 15.54 | 15.85 | 115,012 | +0.09(+0.56%) |
Aug 20, 2014 | 15.86 | 15.99 | 15.71 | 15.76 | 178,074 | -0.16(-1.02%) |
Aug 19, 2014 | 15.76 | 15.93 | 15.66 | 15.92 | 131,022 | +0.15(+0.93%) |
Aug 18, 2014 | 15.51 | 15.82 | 15.29 | 15.77 | 172,085 | +0.41(+2.68%) |
Aug 15, 2014 | 15.93 | 15.93 | 15.24 | 15.36 | 304,217 | -0.42(-2.66%) |
Aug 14, 2014 | 16.02 | 16.18 | 15.48 | 15.78 | 192,404 | -0.22(-1.38%) |
Aug 13, 2014 | 16.07 | 16.14 | 15.83 | 16.00 | 170,379 | +0.04(+0.28%) |
Aug 12, 2014 | 16.18 | 16.20 | 15.78 | 15.96 | 185,444 | -0.21(-1.32%) |
Aug 11, 2014 | 15.79 | 16.20 | 15.79 | 16.17 | 131,710 | +0.46(+2.95%) |
Aug 08, 2014 | 15.69 | 16.00 | 15.54 | 15.71 | 172,213 | +0.09(+0.57%) |
Aug 07, 2014 | 15.87 | 15.89 | 15.43 | 15.62 | 130,144 | -0.22(-1.39%) |
Aug 06, 2014 | 15.59 | 15.96 | 15.57 | 15.84 | 116,996 | +0.18(+1.13%) |
Aug 05, 2014 | 15.65 | 15.90 | 15.51 | 15.66 | 88,917 | -0.03(-0.19%) |
Aug 04, 2014 | 15.58 | 15.69 | 15.47 | 15.69 | 141,469 | +0.17(+1.09%) |
Aug 01, 2014 | 15.51 | 15.58 | 15.29 | 15.52 | 194,682 | +0.09(+0.57%) |
Jul 31, 2014 | 15.65 | 15.71 | 15.42 | 15.43 | 275,395 | -0.30(-1.92%) |
Jul 30, 2014 | 15.87 | 15.87 | 15.65 | 15.73 | 158,121 | +0.01(+0.05%) |
Jul 29, 2014 | 16.01 | 16.02 | 15.70 | 15.73 | 98,666 | -0.18(-1.11%) |
Jul 28, 2014 | 15.94 | 16.01 | 15.72 | 15.90 | 124,511 | -0.08(-0.51%) |
Jul 25, 2014 | 15.75 | 16.03 | 15.70 | 15.99 | 202,848 | +0.07(+0.46%) |
Jul 24, 2014 | 16.15 | 16.32 | 15.84 | 15.91 | 166,602 | -0.25(-1.55%) |
Jul 23, 2014 | 16.33 | 16.48 | 16.12 | 16.16 | 161,012 | -0.20(-1.22%) |
Jul 22, 2014 | 16.29 | 16.42 | 16.17 | 16.36 | 204,430 | +0.16(+1.00%) |
Jul 21, 2014 | 16.24 | 16.27 | 15.93 | 16.20 | 179,875 | -0.06(-0.36%) |
Jul 18, 2014 | 15.83 | 16.30 | 15.83 | 16.26 | 241,243 | +0.39(+2.46%) |
Jul 17, 2014 | 15.93 | 16.09 | 15.78 | 15.87 | 284,209 | -0.13(-0.78%) |
Jul 16, 2014 | 16.10 | 16.12 | 15.81 | 15.99 | 228,434 | +0.05(+0.32%) |
Jul 15, 2014 | 16.16 | 16.25 | 15.71 | 15.94 | 297,656 | -0.12(-0.73%) |
Jul 14, 2014 | 16.35 | 16.57 | 16.01 | 16.06 | 255,730 | -0.07(-0.46%) |
Jul 11, 2014 | 14.97 | 16.50 | 14.76 | 16.13 | 617,344 | +1.10(+7.35%) |
Jul 10, 2014 | 14.76 | 15.06 | 14.31 | 15.03 | 229,836 | +0.09(+0.59%) |
Jul 09, 2014 | 15.30 | 15.30 | 14.85 | 14.94 | 215,516 | -0.35(-2.31%) |
Jul 08, 2014 | 15.53 | 15.53 | 15.18 | 15.29 | 152,996 | -0.23(-1.47%) |
Jul 07, 2014 | 15.80 | 15.81 | 15.45 | 15.52 | 174,883 | -0.30(-1.91%) |
Jul 03, 2014 | 15.72 | 15.82 | 15.82 | 15.82 | 57,177 | +0.17(+1.08%) |
Jul 02, 2014 | 15.73 | 15.83 | 15.59 | 15.65 | 160,836 | -0.11(-0.70%) |
Jul 01, 2014 | 15.52 | 15.97 | 15.31 | 15.76 | 219,321 | +0.29(+1.90%) |
Jun 30, 2014 | 15.23 | 15.49 | 15.00 | 15.47 | 338,285 | +0.26(+1.69%) |
Jun 27, 2014 | 15.49 | 15.58 | 15.15 | 15.21 | 717,360 | -0.41(-2.64%) |
Jun 26, 2014 | 15.86 | 15.86 | 15.40 | 15.62 | 146,267 | -0.21(-1.30%) |
Jun 25, 2014 | 15.45 | 15.87 | 15.30 | 15.83 | 127,992 | +0.35(+2.28%) |
Jun 24, 2014 | 15.65 | 15.99 | 15.44 | 15.48 | 214,493 | -0.21(-1.36%) |
Jun 23, 2014 | 15.60 | 15.76 | 15.36 | 15.69 | 271,747 | +0.13(+0.85%) |
Jun 20, 2014 | 15.73 | 15.88 | 15.52 | 15.56 | 373,953 | -0.18(-1.12%) |
Jun 19, 2014 | 16.19 | 16.20 | 15.72 | 15.73 | 132,030 | -0.35(-2.15%) |
Jun 18, 2014 | 16.22 | 16.24 | 15.89 | 16.08 | 153,570 | -0.14(-0.86%) |
Jun 17, 2014 | 16.04 | 16.22 | 15.92 | 16.22 | 169,574 | +0.18(+1.10%) |
Jun 16, 2014 | 16.15 | 16.70 | 15.85 | 16.04 | 166,976 | +0.12(+0.74%) |
Jun 13, 2014 | 16.24 | 16.33 | 15.80 | 15.93 | 159,168 | -0.27(-1.64%) |
Jun 12, 2014 | 16.12 | 16.29 | 15.90 | 16.19 | 146,549 | +0.02(+0.14%) |
Jun 11, 2014 | 16.38 | 16.52 | 16.07 | 16.17 | 129,286 | -0.24(-1.48%) |
Jun 10, 2014 | 16.40 | 16.57 | 16.20 | 16.41 | 162,866 | -0.11(-0.67%) |
Jun 06, 2014 | 16.79 | 16.89 | 16.38 | 16.52 | 196,818 | -0.13(-0.80%) |
Jun 05, 2014 | 16.32 | 16.76 | 16.16 | 16.66 | 229,526 | +0.38(+2.31%) |
Jun 04, 2014 | 16.26 | 16.40 | 16.12 | 16.28 | 260,235 | -0.03(-0.18%) |
Jun 03, 2014 | 16.56 | 16.57 | 16.12 | 16.31 | 1,210,081 | -0.24(-1.42%) |