Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.20 | 16.35 | 16.35 | 16.35 | 29,965 | +0.18(+1.09%) |
Aug 28, 2014 | 16.26 | 16.30 | 16.14 | 16.18 | 34,432 | -0.07(-0.46%) |
Aug 27, 2014 | 16.27 | 16.39 | 16.18 | 16.25 | 62,889 | +0.05(+0.34%) |
Aug 26, 2014 | 16.26 | 16.26 | 16.26 | 16.20 | 52,116 | +0.04(+0.25%) |
Aug 25, 2014 | 16.08 | 16.29 | 16.00 | 16.16 | 44,979 | +0.27(+1.67%) |
Aug 22, 2014 | 15.96 | 16.01 | 15.85 | 15.89 | 36,339 | -0.01(-0.04%) |
Aug 21, 2014 | 15.72 | 16.01 | 15.66 | 15.90 | 49,211 | +0.26(+1.65%) |
Aug 20, 2014 | 15.83 | 15.84 | 15.60 | 15.64 | 63,942 | -0.13(-0.82%) |
Aug 19, 2014 | 15.75 | 15.88 | 15.68 | 15.77 | 84,107 | +0.03(+0.22%) |
Aug 18, 2014 | 15.76 | 15.92 | 15.66 | 15.73 | 74,480 | +0.05(+0.35%) |
Aug 15, 2014 | 15.75 | 15.87 | 15.49 | 15.68 | 122,169 | +0.10(+0.66%) |
Aug 14, 2014 | 15.62 | 15.77 | 15.56 | 15.58 | 76,063 | -0.01(-0.09%) |
Aug 13, 2014 | 15.71 | 15.77 | 15.52 | 15.59 | 133,752 | +0.13(+0.84%) |
Aug 12, 2014 | 15.41 | 15.79 | 15.31 | 15.46 | 236,497 | +0.33(+2.16%) |
Aug 11, 2014 | 15.09 | 15.22 | 14.98 | 15.13 | 27,646 | +0.12(+0.82%) |
Aug 08, 2014 | 14.98 | 15.07 | 14.91 | 15.01 | 203,887 | +0.02(+0.14%) |
Aug 07, 2014 | 15.20 | 15.20 | 14.86 | 14.99 | 18,364 | -0.24(-1.56%) |
Aug 06, 2014 | 14.84 | 15.29 | 14.84 | 15.23 | 21,794 | +0.31(+2.10%) |
Aug 05, 2014 | 15.03 | 15.09 | 14.81 | 14.92 | 35,519 | -0.25(-1.66%) |
Aug 04, 2014 | 15.19 | 15.21 | 14.94 | 15.17 | 31,804 | +0.07(+0.50%) |
Aug 01, 2014 | 15.17 | 15.42 | 14.98 | 15.09 | 44,128 | -0.02(-0.14%) |
Jul 31, 2014 | 15.31 | 15.57 | 15.09 | 15.11 | 39,645 | -0.42(-2.67%) |
Jul 30, 2014 | 15.70 | 15.70 | 15.30 | 15.53 | 26,892 | +0.01(+0.04%) |
Jul 29, 2014 | 15.41 | 15.75 | 15.08 | 15.52 | 29,303 | +0.22(+1.47%) |
Jul 28, 2014 | 15.30 | 15.46 | 15.28 | 15.30 | 30,049 | -0.04(-0.27%) |
Jul 25, 2014 | 14.91 | 15.38 | 14.91 | 15.34 | 46,891 | +0.51(+3.44%) |
Jul 24, 2014 | 15.61 | 15.94 | 14.78 | 14.83 | 100,625 | -0.46(-2.98%) |
Jul 23, 2014 | 15.54 | 15.58 | 15.28 | 15.28 | 35,021 | -0.12(-0.80%) |
Jul 22, 2014 | 15.39 | 15.56 | 15.17 | 15.41 | 36,380 | +0.27(+1.80%) |
Jul 21, 2014 | 15.11 | 15.44 | 15.05 | 15.13 | 56,252 | -0.15(-0.98%) |
Jul 18, 2014 | 15.05 | 15.54 | 15.05 | 15.28 | 51,715 | +0.16(+1.08%) |
Jul 17, 2014 | 15.30 | 15.59 | 15.05 | 15.12 | 103,369 | -0.15(-0.98%) |
Jul 16, 2014 | 15.64 | 15.67 | 15.26 | 15.27 | 36,027 | -0.24(-1.54%) |
Jul 15, 2014 | 15.54 | 15.66 | 15.41 | 15.51 | 61,551 | -0.12(-0.74%) |
Jul 14, 2014 | 15.75 | 15.77 | 15.52 | 15.62 | 18,637 | +0.10(+0.66%) |
Jul 11, 2014 | 15.59 | 15.74 | 15.52 | 15.52 | 20,278 | -0.14(-0.91%) |
Jul 10, 2014 | 15.61 | 15.77 | 15.43 | 15.66 | 37,426 | -0.22(-1.41%) |
Jul 09, 2014 | 16.05 | 16.07 | 15.78 | 15.89 | 18,634 | -0.03(-0.17%) |
Jul 08, 2014 | 16.32 | 16.32 | 15.87 | 15.92 | 56,147 | -0.37(-2.26%) |
Jul 07, 2014 | 16.65 | 16.91 | 16.05 | 16.28 | 41,252 | -0.52(-3.12%) |
Jul 03, 2014 | 16.58 | 16.81 | 16.81 | 16.81 | 10,722 | +0.38(+2.32%) |
Jul 02, 2014 | 16.65 | 16.66 | 16.30 | 16.43 | 50,800 | -0.19(-1.15%) |
Jul 01, 2014 | 15.94 | 16.98 | 15.94 | 16.62 | 77,286 | +0.67(+4.23%) |
Jun 30, 2014 | 15.96 | 16.13 | 15.69 | 15.94 | 57,256 | -0.14(-0.89%) |
Jun 27, 2014 | 15.75 | 16.16 | 15.75 | 16.09 | 152,863 | +0.20(+1.29%) |
Jun 26, 2014 | 15.66 | 15.96 | 15.49 | 15.88 | 43,380 | +0.17(+1.08%) |
Jun 25, 2014 | 15.52 | 15.80 | 15.41 | 15.71 | 38,169 | +0.18(+1.14%) |
Jun 24, 2014 | 15.80 | 16.10 | 15.52 | 15.54 | 44,017 | -0.37(-2.31%) |
Jun 23, 2014 | 15.92 | 16.13 | 15.66 | 15.90 | 37,263 | -0.35(-2.14%) |
Jun 20, 2014 | 16.26 | 16.33 | 15.96 | 16.25 | 107,308 | +0.13(+0.80%) |
Jun 19, 2014 | 15.81 | 16.16 | 15.55 | 16.12 | 45,434 | +0.29(+1.85%) |
Jun 18, 2014 | 15.56 | 15.89 | 15.26 | 15.83 | 35,327 | +0.32(+2.06%) |
Jun 17, 2014 | 15.25 | 15.62 | 15.24 | 15.51 | 53,516 | +0.29(+1.88%) |
Jun 16, 2014 | 15.52 | 15.52 | 15.12 | 15.22 | 21,152 | -0.25(-1.63%) |
Jun 13, 2014 | 15.84 | 15.88 | 15.35 | 15.47 | 22,466 | -0.25(-1.60%) |
Jun 12, 2014 | 16.08 | 16.08 | 15.59 | 15.73 | 52,439 | -0.29(-1.79%) |
Jun 11, 2014 | 16.35 | 16.60 | 15.89 | 16.01 | 23,086 | -0.50(-3.01%) |
Jun 10, 2014 | 16.70 | 16.81 | 16.27 | 16.51 | 52,653 | +0.35(+2.17%) |
Jun 06, 2014 | 16.03 | 16.18 | 16.03 | 16.16 | 147,423 | +0.24(+1.53%) |
Jun 05, 2014 | 15.58 | 15.94 | 15.54 | 15.91 | 54,141 | +0.30(+1.95%) |
Jun 04, 2014 | 15.54 | 15.64 | 15.29 | 15.61 | 35,987 | +0.04(+0.26%) |
Jun 03, 2014 | 15.72 | 15.85 | 15.55 | 15.57 | 34,466 | -0.04(-0.26%) |