Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.01 | 15.10 | 15.10 | 15.10 | 54,516 | +0.18(+1.22%) |
Aug 28, 2014 | 14.83 | 15.16 | 14.82 | 14.92 | 18,867 | +0.06(+0.39%) |
Aug 27, 2014 | 14.90 | 14.93 | 14.78 | 14.86 | 25,419 | -0.02(-0.17%) |
Aug 26, 2014 | 14.95 | 14.97 | 14.84 | 14.88 | 36,957 | +0.02(+0.17%) |
Aug 25, 2014 | 15.00 | 15.02 | 14.74 | 14.86 | 54,025 | -0.07(-0.50%) |
Aug 22, 2014 | 14.90 | 15.12 | 14.83 | 14.93 | 77,355 | +0.16(+1.06%) |
Aug 21, 2014 | 14.58 | 14.79 | 14.58 | 14.78 | 27,192 | +0.17(+1.13%) |
Aug 20, 2014 | 14.54 | 14.68 | 14.49 | 14.61 | 29,285 | -0.09(-0.62%) |
Aug 19, 2014 | 14.73 | 14.92 | 14.68 | 14.70 | 13,469 | +0.03(+0.22%) |
Aug 18, 2014 | 14.40 | 14.78 | 14.36 | 14.67 | 26,579 | +0.43(+3.01%) |
Aug 15, 2014 | 14.68 | 14.68 | 14.18 | 14.24 | 29,075 | -0.31(-2.10%) |
Aug 14, 2014 | 14.49 | 14.60 | 14.42 | 14.54 | 19,367 | +0.12(+0.80%) |
Aug 13, 2014 | 14.32 | 14.49 | 14.08 | 14.43 | 17,158 | +0.07(+0.46%) |
Aug 12, 2014 | 14.40 | 14.55 | 14.26 | 14.36 | 44,315 | -0.11(-0.74%) |
Aug 11, 2014 | 14.50 | 14.53 | 14.29 | 14.47 | 48,726 | +0.06(+0.40%) |
Aug 08, 2014 | 14.53 | 14.53 | 14.35 | 14.41 | 31,195 | -0.12(-0.85%) |
Aug 07, 2014 | 14.73 | 14.73 | 14.49 | 14.54 | 11,981 | -0.19(-1.29%) |
Aug 06, 2014 | 14.49 | 14.75 | 14.35 | 14.73 | 8,840 | +0.12(+0.79%) |
Aug 05, 2014 | 14.61 | 14.73 | 14.46 | 14.61 | 20,397 | -0.05(-0.34%) |
Aug 04, 2014 | 14.87 | 14.87 | 14.64 | 14.66 | 20,269 | -0.09(-0.62%) |
Aug 01, 2014 | 15.04 | 15.23 | 14.67 | 14.75 | 74,421 | -0.21(-1.38%) |
Jul 31, 2014 | 14.94 | 15.07 | 14.66 | 14.96 | 47,368 | -0.08(-0.55%) |
Jul 30, 2014 | 14.98 | 15.11 | 14.87 | 15.04 | 12,841 | +0.17(+1.17%) |
Jul 29, 2014 | 14.73 | 14.95 | 14.73 | 14.87 | 29,184 | +0.11(+0.73%) |
Jul 28, 2014 | 14.67 | 14.82 | 14.37 | 14.76 | 16,815 | +0.07(+0.45%) |
Jul 25, 2014 | 14.73 | 14.77 | 14.63 | 14.69 | 29,058 | -0.17(-1.11%) |
Jul 24, 2014 | 14.74 | 14.90 | 14.68 | 14.86 | 19,693 | +0.07(+0.45%) |
Jul 23, 2014 | 14.88 | 14.88 | 14.65 | 14.79 | 18,693 | -0.11(-0.72%) |
Jul 22, 2014 | 14.63 | 14.94 | 14.54 | 14.90 | 13,802 | +0.37(+2.56%) |
Jul 21, 2014 | 14.59 | 14.68 | 14.43 | 14.53 | 20,580 | -0.18(-1.23%) |
Jul 18, 2014 | 14.47 | 14.76 | 14.30 | 14.71 | 26,960 | +0.32(+2.24%) |
Jul 17, 2014 | 14.65 | 14.70 | 14.27 | 14.39 | 46,335 | -0.17(-1.19%) |
Jul 16, 2014 | 14.45 | 14.56 | 14.35 | 14.56 | 27,051 | +0.23(+1.61%) |
Jul 15, 2014 | 14.70 | 14.70 | 14.19 | 14.33 | 28,750 | -0.31(-2.09%) |
Jul 14, 2014 | 14.30 | 14.86 | 14.24 | 14.63 | 38,582 | +0.48(+3.38%) |
Jul 11, 2014 | 14.16 | 14.36 | 14.13 | 14.16 | 30,511 | -0.01(-0.06%) |
Jul 10, 2014 | 14.57 | 14.57 | 14.12 | 14.16 | 28,825 | -0.61(-4.13%) |
Jul 09, 2014 | 14.86 | 15.05 | 14.78 | 14.78 | 26,240 | -0.05(-0.33%) |
Jul 08, 2014 | 14.71 | 14.93 | 14.59 | 14.82 | 22,442 | +0.03(+0.22%) |
Jul 07, 2014 | 14.92 | 14.93 | 14.59 | 14.79 | 20,346 | -0.13(-0.89%) |
Jul 03, 2014 | 14.92 | 14.92 | 14.92 | 14.92 | 10,539 | +0.06(+0.39%) |
Jul 02, 2014 | 14.63 | 14.94 | 14.62 | 14.87 | 45,065 | +0.16(+1.07%) |
Jul 01, 2014 | 14.47 | 14.82 | 14.46 | 14.71 | 48,541 | +0.34(+2.36%) |
Jun 30, 2014 | 14.51 | 14.69 | 14.25 | 14.37 | 63,049 | -0.08(-0.57%) |
Jun 27, 2014 | 14.46 | 14.61 | 14.45 | 14.45 | 257,828 | +0.02(+0.17%) |
Jun 26, 2014 | 14.46 | 14.48 | 14.20 | 14.43 | 87,384 | +0.02(+0.17%) |
Jun 25, 2014 | 14.16 | 14.42 | 14.16 | 14.40 | 27,255 | +0.16(+1.13%) |
Jun 24, 2014 | 14.44 | 14.58 | 14.22 | 14.24 | 33,026 | -0.17(-1.17%) |
Jun 23, 2014 | 14.61 | 14.65 | 14.36 | 14.41 | 31,251 | -0.19(-1.27%) |
Jun 20, 2014 | 14.63 | 14.65 | 14.48 | 14.60 | 78,842 | +0.05(+0.33%) |
Jun 19, 2014 | 14.73 | 14.73 | 14.50 | 14.55 | 44,982 | -0.09(-0.61%) |
Jun 18, 2014 | 14.68 | 14.72 | 14.58 | 14.64 | 39,683 | -0.10(-0.65%) |
Jun 17, 2014 | 14.53 | 14.77 | 14.48 | 14.73 | 58,878 | +0.07(+0.49%) |
Jun 16, 2014 | 14.57 | 14.90 | 14.53 | 14.66 | 73,513 | +0.01(+0.06%) |
Jun 13, 2014 | 14.28 | 14.73 | 14.28 | 14.65 | 57,315 | +0.13(+0.89%) |
Jun 12, 2014 | 14.43 | 14.74 | 14.24 | 14.53 | 45,125 | +0.12(+0.84%) |
Jun 11, 2014 | 14.53 | 14.53 | 14.14 | 14.40 | 34,013 | -0.16(-1.10%) |
Jun 10, 2014 | 14.51 | 15.05 | 14.51 | 14.57 | 19,755 | -0.21(-1.42%) |
Jun 06, 2014 | 14.71 | 14.80 | 14.71 | 14.77 | 15,583 | +0.14(+0.99%) |
Jun 05, 2014 | 14.23 | 14.80 | 14.23 | 14.63 | 31,512 | +0.38(+2.65%) |
Jun 04, 2014 | 14.14 | 14.40 | 14.11 | 14.25 | 22,694 | +0.02(+0.11%) |
Jun 03, 2014 | 14.41 | 14.49 | 14.10 | 14.24 | 35,882 | -0.16(-1.12%) |