Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.82 | 18.98 | 18.98 | 18.98 | 178,884 | +0.23(+1.21%) |
Aug 28, 2014 | 18.87 | 18.95 | 18.64 | 18.76 | 266,544 | -0.18(-0.94%) |
Aug 27, 2014 | 19.29 | 19.30 | 18.64 | 18.93 | 388,713 | -0.35(-1.79%) |
Aug 26, 2014 | 18.94 | 19.41 | 18.76 | 19.28 | 290,571 | +0.34(+1.77%) |
Aug 25, 2014 | 18.91 | 19.07 | 18.80 | 18.94 | 264,597 | +0.13(+0.68%) |
Aug 22, 2014 | 18.67 | 18.96 | 18.44 | 18.82 | 307,524 | +0.15(+0.79%) |
Aug 21, 2014 | 18.68 | 18.84 | 18.42 | 18.67 | 284,224 | -0.05(-0.26%) |
Aug 20, 2014 | 18.33 | 18.78 | 18.29 | 18.72 | 293,412 | +0.31(+1.66%) |
Aug 19, 2014 | 18.42 | 18.48 | 17.96 | 18.41 | 397,130 | -0.01(-0.05%) |
Aug 18, 2014 | 18.40 | 18.40 | 18.10 | 18.42 | 278,505 | +0.19(+1.03%) |
Aug 15, 2014 | 18.44 | 18.59 | 17.81 | 18.23 | 381,059 | +0.03(+0.16%) |
Aug 14, 2014 | 18.16 | 18.33 | 17.84 | 18.20 | 357,442 | -0.01(-0.05%) |
Aug 13, 2014 | 17.77 | 18.39 | 17.68 | 18.21 | 467,235 | +0.67(+3.82%) |
Aug 12, 2014 | 17.69 | 17.81 | 17.29 | 17.54 | 216,134 | -0.22(-1.22%) |
Aug 11, 2014 | 17.36 | 18.07 | 17.16 | 17.76 | 370,667 | +0.50(+2.91%) |
Aug 08, 2014 | 16.59 | 17.29 | 16.48 | 17.26 | 415,647 | +0.69(+4.17%) |
Aug 07, 2014 | 17.20 | 17.20 | 16.53 | 16.57 | 325,614 | -0.54(-3.17%) |
Aug 06, 2014 | 16.80 | 17.45 | 16.80 | 17.11 | 464,849 | +0.10(+0.58%) |
Aug 05, 2014 | 16.27 | 17.50 | 15.78 | 17.01 | 883,907 | +0.37(+2.25%) |
Aug 04, 2014 | 16.53 | 16.71 | 16.21 | 16.64 | 315,093 | +0.27(+1.63%) |
Aug 01, 2014 | 16.61 | 16.75 | 16.03 | 16.37 | 391,581 | -0.22(-1.31%) |
Jul 31, 2014 | 16.61 | 16.82 | 16.49 | 16.59 | 406,816 | -0.25(-1.46%) |
Jul 30, 2014 | 16.91 | 16.93 | 16.66 | 16.83 | 298,874 | +0.09(+0.53%) |
Jul 29, 2014 | 17.12 | 17.35 | 16.73 | 16.74 | 346,688 | -0.37(-2.19%) |
Jul 28, 2014 | 17.15 | 17.35 | 16.94 | 17.12 | 443,707 | +0.00(+0.00%) |
Jul 25, 2014 | 17.17 | 17.43 | 16.86 | 17.12 | 412,140 | -0.23(-1.31%) |
Jul 24, 2014 | 18.26 | 18.37 | 17.29 | 17.35 | 564,977 | -0.88(-4.82%) |
Jul 23, 2014 | 18.10 | 18.51 | 18.10 | 18.22 | 532,219 | +0.17(+0.93%) |
Jul 22, 2014 | 17.60 | 18.17 | 17.58 | 18.06 | 477,617 | +0.56(+3.21%) |
Jul 21, 2014 | 17.14 | 17.57 | 17.07 | 17.49 | 283,954 | +0.27(+1.55%) |
Jul 18, 2014 | 17.15 | 17.39 | 17.06 | 17.23 | 419,798 | +0.07(+0.40%) |
Jul 17, 2014 | 17.54 | 17.81 | 17.07 | 17.16 | 364,119 | -0.56(-3.17%) |
Jul 16, 2014 | 17.82 | 17.90 | 17.41 | 17.72 | 212,793 | +0.07(+0.39%) |
Jul 15, 2014 | 17.83 | 17.96 | 17.49 | 17.65 | 271,805 | -0.22(-1.21%) |
Jul 14, 2014 | 18.30 | 18.35 | 17.81 | 17.87 | 297,663 | -0.22(-1.20%) |
Jul 11, 2014 | 17.93 | 18.24 | 17.57 | 18.09 | 434,956 | +0.13(+0.71%) |
Jul 10, 2014 | 17.66 | 18.40 | 17.50 | 17.96 | 430,515 | -0.14(-0.76%) |
Jul 09, 2014 | 17.75 | 18.26 | 17.50 | 18.10 | 588,116 | -0.11(-0.60%) |
Jul 08, 2014 | 18.61 | 18.64 | 17.88 | 18.20 | 661,008 | -0.46(-2.48%) |
Jul 07, 2014 | 18.94 | 18.96 | 18.61 | 18.67 | 323,061 | -0.32(-1.66%) |
Jul 03, 2014 | 18.74 | 18.98 | 18.98 | 18.98 | 334,242 | +0.29(+1.53%) |
Jul 02, 2014 | 19.52 | 19.62 | 18.63 | 18.70 | 375,473 | -0.93(-4.72%) |
Jul 01, 2014 | 19.08 | 19.66 | 18.91 | 19.62 | 376,128 | +0.64(+3.38%) |
Jun 30, 2014 | 18.69 | 19.23 | 18.68 | 18.98 | 334,023 | +0.25(+1.32%) |
Jun 27, 2014 | 18.18 | 18.82 | 18.18 | 18.74 | 514,644 | +0.44(+2.43%) |
Jun 26, 2014 | 18.44 | 18.47 | 18.14 | 18.29 | 235,635 | -0.09(-0.48%) |
Jun 25, 2014 | 17.90 | 18.42 | 17.85 | 18.38 | 495,461 | +0.41(+2.31%) |
Jun 24, 2014 | 18.43 | 18.57 | 17.95 | 17.97 | 590,487 | -0.56(-3.03%) |
Jun 23, 2014 | 18.71 | 18.82 | 18.42 | 18.53 | 257,583 | -0.15(-0.79%) |
Jun 20, 2014 | 18.98 | 18.98 | 18.26 | 18.68 | 754,551 | -0.19(-0.99%) |
Jun 19, 2014 | 18.79 | 19.04 | 18.69 | 18.86 | 492,583 | +0.18(+0.95%) |
Jun 18, 2014 | 18.70 | 18.78 | 18.53 | 18.69 | 631,984 | -0.01(-0.05%) |
Jun 17, 2014 | 18.73 | 18.84 | 18.24 | 18.70 | 677,078 | -0.06(-0.32%) |
Jun 16, 2014 | 18.24 | 18.87 | 18.19 | 18.76 | 376,548 | +0.47(+2.59%) |
Jun 13, 2014 | 18.49 | 18.68 | 18.11 | 18.28 | 443,035 | -0.13(-0.70%) |
Jun 12, 2014 | 18.64 | 18.75 | 18.28 | 18.41 | 343,372 | -0.24(-1.27%) |
Jun 11, 2014 | 18.69 | 19.00 | 18.53 | 18.65 | 405,485 | -0.13(-0.68%) |
Jun 10, 2014 | 18.82 | 19.02 | 18.59 | 18.78 | 370,515 | -0.07(-0.37%) |
Jun 06, 2014 | 19.02 | 19.33 | 18.79 | 18.84 | 615,123 | -0.07(-0.36%) |
Jun 05, 2014 | 18.46 | 19.12 | 18.04 | 18.91 | 790,960 | +0.53(+2.90%) |
Jun 04, 2014 | 17.33 | 18.41 | 17.26 | 18.38 | 916,247 | +0.87(+4.96%) |
Jun 03, 2014 | 17.01 | 17.88 | 16.29 | 17.51 | 2,216,485 | -1.22(-6.53%) |