Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.89 | 15.88 | 15.88 | 15.88 | 426,845 | -0.01(-0.04%) |
Aug 28, 2014 | 15.89 | 15.90 | 15.88 | 15.88 | 114,858 | +0.00(+0.00%) |
Aug 27, 2014 | 16.07 | 16.07 | 15.88 | 15.88 | 723,207 | -0.11(-0.68%) |
Aug 26, 2014 | 15.95 | 15.99 | 15.94 | 15.99 | 5,661 | +0.11(+0.70%) |
Aug 25, 2014 | 15.87 | 15.95 | 15.87 | 15.88 | 49,593 | +0.07(+0.44%) |
Aug 21, 2014 | 15.81 | 15.81 | 15.81 | 15.81 | 2,201 | +0.00(+0.02%) |
Aug 18, 2014 | 15.85 | 15.81 | 15.81 | 15.81 | 3,774 | +0.01(+0.08%) |
Aug 15, 2014 | 15.85 | 15.85 | 15.79 | 15.79 | 2,359 | -0.02(-0.12%) |
Aug 11, 2014 | 15.81 | 15.81 | 15.81 | 15.81 | 3,145 | +0.10(+0.65%) |
Aug 05, 2014 | 15.71 | 15.71 | 15.71 | 15.71 | 26 | +0.00(+0.00%) |
Aug 04, 2014 | 15.62 | 15.71 | 15.62 | 15.71 | 7,093 | -0.04(-0.24%) |
Aug 01, 2014 | 15.88 | 15.88 | 15.73 | 15.75 | 19,690 | -0.13(-0.84%) |
Jul 31, 2014 | 15.92 | 15.92 | 15.84 | 15.88 | 10,773 | -0.06(-0.40%) |
Jul 30, 2014 | 15.96 | 15.97 | 15.94 | 15.95 | 4,560 | -0.01(-0.04%) |
Jul 29, 2014 | 15.96 | 16.02 | 15.86 | 15.95 | 24,259 | +0.03(+0.16%) |
Jul 25, 2014 | 15.87 | 15.93 | 15.93 | 15.93 | 15 | -0.04(-0.28%) |
Jul 24, 2014 | 15.98 | 15.98 | 15.97 | 15.97 | 2,985 | +0.04(+0.24%) |
Jul 23, 2014 | 15.95 | 15.97 | 15.91 | 15.93 | 23,380 | +0.02(+0.10%) |
Jul 22, 2014 | 16.04 | 16.04 | 15.92 | 15.92 | 7,634 | +0.09(+0.54%) |
Jul 21, 2014 | 15.79 | 15.83 | 15.77 | 15.83 | 10,694 | -0.06(-0.40%) |
Jul 18, 2014 | 16.00 | 16.00 | 15.85 | 15.90 | 65,341 | -0.06(-0.40%) |
Jul 17, 2014 | 15.94 | 15.98 | 15.86 | 15.96 | 66,293 | -0.07(-0.44%) |
Jul 16, 2014 | 15.98 | 16.03 | 15.98 | 16.03 | 6,061 | +0.03(+0.16%) |
Jul 15, 2014 | 15.98 | 16.06 | 15.91 | 16.00 | 22,962 | +0.04(+0.28%) |
Jul 14, 2014 | 16.04 | 16.04 | 15.96 | 15.96 | 6,799 | -0.06(-0.40%) |
Jul 11, 2014 | 16.02 | 16.04 | 16.02 | 16.02 | 5,068 | -0.01(-0.08%) |
Jul 10, 2014 | 16.07 | 16.07 | 16.03 | 16.04 | 17,080 | -0.04(-0.28%) |
Jul 09, 2014 | 16.07 | 16.10 | 16.00 | 16.08 | 16,853 | +0.01(+0.08%) |
Jul 08, 2014 | 16.18 | 16.18 | 15.97 | 16.07 | 51,916 | +0.02(+0.15%) |
Jul 07, 2014 | 16.02 | 16.09 | 15.99 | 16.04 | 86,672 | -0.02(-0.15%) |
Jul 03, 2014 | 16.02 | 16.07 | 16.07 | 16.07 | 9,436 | +0.04(+0.28%) |
Jul 02, 2014 | 16.06 | 16.06 | 15.98 | 16.02 | 55,293 | -0.02(-0.12%) |
Jun 30, 2014 | 16.04 | 16.04 | 16.04 | 16.04 | 943 | +0.02(+0.12%) |
Jun 27, 2014 | 16.01 | 16.05 | 15.99 | 16.02 | 9,607 | +0.00(+0.00%) |
Jun 26, 2014 | 16.00 | 16.04 | 16.00 | 16.02 | 26,294 | +0.00(+0.00%) |
Jun 24, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 108 | +0.01(+0.04%) |
Jun 23, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 1,709 | -0.06(-0.39%) |
Jun 20, 2014 | 16.06 | 16.08 | 16.06 | 16.08 | 1,165 | +0.02(+0.15%) |
Jun 18, 2014 | 16.08 | 16.05 | 16.05 | 16.05 | 36 | -0.04(-0.24%) |
Jun 17, 2014 | 16.09 | 16.09 | 16.09 | 16.09 | 566 | +0.01(+0.08%) |
Jun 16, 2014 | 16.04 | 16.11 | 16.04 | 16.08 | 17,034 | +0.04(+0.24%) |
Jun 12, 2014 | 16.02 | 16.04 | 16.04 | 16.04 | 9 | +0.03(+0.16%) |
Jun 06, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 314 | -0.00(-0.00%) |
Jun 05, 2014 | 15.96 | 16.02 | 15.96 | 16.02 | 10,694 | -0.01(-0.08%) |
Jun 04, 2014 | 16.03 | 16.06 | 16.03 | 16.03 | 9,361 | +0.01(+0.06%) |