Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.70 | 14.78 | 14.78 | 14.78 | 41,982 | +0.02(+0.17%) |
Aug 28, 2014 | 14.78 | 14.84 | 14.27 | 14.75 | 261,362 | -0.10(-0.67%) |
Aug 27, 2014 | 14.91 | 14.91 | 14.49 | 14.85 | 29,654 | -0.02(-0.11%) |
Aug 26, 2014 | 14.97 | 15.11 | 14.64 | 14.87 | 49,248 | -0.05(-0.33%) |
Aug 25, 2014 | 14.96 | 15.25 | 14.67 | 14.92 | 103,216 | +0.23(+1.58%) |
Aug 22, 2014 | 14.62 | 14.71 | 14.61 | 14.69 | 20,243 | +0.01(+0.06%) |
Aug 21, 2014 | 14.63 | 14.63 | 14.47 | 14.68 | 33,769 | -0.15(-1.00%) |
Aug 20, 2014 | 14.65 | 14.88 | 14.59 | 14.83 | 160,618 | +0.12(+0.79%) |
Aug 19, 2014 | 14.67 | 14.81 | 14.54 | 14.71 | 41,172 | +0.01(+0.06%) |
Aug 18, 2014 | 14.97 | 15.11 | 14.52 | 14.70 | 60,275 | -0.22(-1.50%) |
Aug 15, 2014 | 15.19 | 15.25 | 14.88 | 14.93 | 205,241 | +0.09(+0.61%) |
Aug 14, 2014 | 14.88 | 15.01 | 14.84 | 14.84 | 62,612 | -0.20(-1.32%) |
Aug 13, 2014 | 14.87 | 15.13 | 14.87 | 15.03 | 96,935 | +0.17(+1.11%) |
Aug 12, 2014 | 14.75 | 15.15 | 14.69 | 14.87 | 87,940 | +0.03(+0.22%) |
Aug 11, 2014 | 14.62 | 14.96 | 14.54 | 14.84 | 102,028 | +0.31(+2.10%) |
Aug 08, 2014 | 14.85 | 14.99 | 14.30 | 14.53 | 70,164 | -0.17(-1.18%) |
Aug 07, 2014 | 14.81 | 15.11 | 14.70 | 14.70 | 91,099 | -0.02(-0.17%) |
Aug 06, 2014 | 15.37 | 15.43 | 14.58 | 14.73 | 97,885 | -0.72(-4.66%) |
Aug 05, 2014 | 15.50 | 15.70 | 15.44 | 15.45 | 65,608 | -0.02(-0.11%) |
Aug 04, 2014 | 15.79 | 15.89 | 15.18 | 15.46 | 84,385 | -0.41(-2.55%) |
Aug 01, 2014 | 16.03 | 16.21 | 15.87 | 15.87 | 116,257 | -0.19(-1.18%) |
Jul 31, 2014 | 16.10 | 16.10 | 15.94 | 16.06 | 72,709 | -0.11(-0.66%) |
Jul 30, 2014 | 16.39 | 16.41 | 16.12 | 16.17 | 507,080 | -0.24(-1.46%) |
Jul 29, 2014 | 16.03 | 16.41 | 16.03 | 16.41 | 59,440 | +0.35(+2.16%) |
Jul 28, 2014 | 16.30 | 16.57 | 16.06 | 16.06 | 99,428 | -0.35(-2.11%) |
Jul 25, 2014 | 16.32 | 16.45 | 15.87 | 16.41 | 66,404 | +0.00(+0.00%) |
Jul 24, 2014 | 16.27 | 16.93 | 16.14 | 16.41 | 502,049 | +0.14(+0.86%) |
Jul 23, 2014 | 16.22 | 16.32 | 15.98 | 16.27 | 42,157 | +0.05(+0.31%) |
Jul 22, 2014 | 15.88 | 16.27 | 15.88 | 16.22 | 98,801 | +0.10(+0.61%) |
Jul 21, 2014 | 15.90 | 16.12 | 15.79 | 16.12 | 33,551 | +0.26(+1.62%) |
Jul 18, 2014 | 15.70 | 16.01 | 15.70 | 15.86 | 64,467 | +0.14(+0.89%) |
Jul 17, 2014 | 15.93 | 15.95 | 15.72 | 15.72 | 37,882 | -0.05(-0.31%) |
Jul 16, 2014 | 15.87 | 15.95 | 15.63 | 15.77 | 41,197 | -0.06(-0.37%) |
Jul 15, 2014 | 15.85 | 15.89 | 15.64 | 15.83 | 117,702 | +0.00(+0.00%) |
Jul 14, 2014 | 15.64 | 15.83 | 15.63 | 15.83 | 23,683 | +0.12(+0.74%) |
Jul 11, 2014 | 15.58 | 15.87 | 15.58 | 15.71 | 61,757 | -0.15(-0.94%) |
Jul 10, 2014 | 15.71 | 15.86 | 15.46 | 15.86 | 40,094 | -0.01(-0.05%) |
Jul 09, 2014 | 15.88 | 16.12 | 15.50 | 15.87 | 132,610 | -0.04(-0.26%) |
Jul 08, 2014 | 15.59 | 15.91 | 15.35 | 15.91 | 115,495 | +0.23(+1.48%) |
Jul 07, 2014 | 15.70 | 15.73 | 15.50 | 15.68 | 57,122 | +0.02(+0.11%) |
Jul 03, 2014 | 15.61 | 15.66 | 15.66 | 15.66 | 22,382 | +0.13(+0.85%) |
Jul 02, 2014 | 15.46 | 15.69 | 15.41 | 15.53 | 31,412 | -0.05(-0.32%) |
Jul 01, 2014 | 15.59 | 15.78 | 15.50 | 15.58 | 71,495 | -0.27(-1.72%) |
Jun 30, 2014 | 15.59 | 15.86 | 15.31 | 15.85 | 98,195 | +0.26(+1.70%) |
Jun 27, 2014 | 15.46 | 15.59 | 15.26 | 15.59 | 36,050 | +0.20(+1.29%) |
Jun 26, 2014 | 15.41 | 15.46 | 15.32 | 15.39 | 37,570 | -0.04(-0.27%) |
Jun 25, 2014 | 15.40 | 15.50 | 15.29 | 15.43 | 62,561 | -0.03(-0.23%) |
Jun 24, 2014 | 15.44 | 15.59 | 15.41 | 15.47 | 78,573 | -0.06(-0.41%) |
Jun 23, 2014 | 15.41 | 15.58 | 15.30 | 15.53 | 103,036 | +0.12(+0.75%) |
Jun 20, 2014 | 15.41 | 15.50 | 15.27 | 15.41 | 275,498 | +0.00(+0.03%) |
Jun 19, 2014 | 15.18 | 15.51 | 15.18 | 15.41 | 292,169 | +0.04(+0.24%) |
Jun 18, 2014 | 15.37 | 15.53 | 15.25 | 15.37 | 329,684 | +0.12(+0.81%) |
Jun 17, 2014 | 15.37 | 15.51 | 15.04 | 15.25 | 318,762 | -0.12(-0.81%) |
Jun 16, 2014 | 15.24 | 15.54 | 15.17 | 15.37 | 138,205 | +0.20(+1.31%) |
Jun 13, 2014 | 15.37 | 15.62 | 15.17 | 15.18 | 63,113 | -0.22(-1.45%) |
Jun 12, 2014 | 15.40 | 15.53 | 15.22 | 15.40 | 70,666 | -0.11(-0.69%) |
Jun 11, 2014 | 15.67 | 15.67 | 15.28 | 15.51 | 209,811 | +0.16(+1.02%) |
Jun 10, 2014 | 15.41 | 15.50 | 15.27 | 15.35 | 193,612 | +0.14(+0.92%) |
Jun 06, 2014 | 15.13 | 15.23 | 14.96 | 15.21 | 77,281 | -0.02(-0.11%) |
Jun 05, 2014 | 15.60 | 15.69 | 14.94 | 15.22 | 210,456 | -0.31(-2.02%) |
Jun 04, 2014 | 15.58 | 15.70 | 15.30 | 15.54 | 407,846 | +0.07(+0.48%) |
Jun 03, 2014 | 15.55 | 15.70 | 15.45 | 15.46 | 113,562 | -0.11(-0.69%) |