Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.09 | 17.17 | 17.17 | 17.17 | 110,400 | +0.12(+0.70%) |
Aug 28, 2014 | 17.08 | 17.32 | 17.00 | 17.05 | 30,240 | -0.25(-1.45%) |
Aug 27, 2014 | 17.25 | 17.46 | 17.00 | 17.30 | 52,412 | +0.02(+0.12%) |
Aug 26, 2014 | 17.47 | 17.64 | 17.08 | 17.28 | 74,232 | -0.13(-0.75%) |
Aug 25, 2014 | 17.50 | 17.68 | 17.34 | 17.41 | 71,590 | -0.08(-0.46%) |
Aug 22, 2014 | 17.25 | 17.49 | 17.00 | 17.49 | 56,341 | +0.16(+0.92%) |
Aug 21, 2014 | 17.49 | 17.49 | 17.19 | 17.33 | 60,946 | -0.26(-1.48%) |
Aug 20, 2014 | 17.61 | 17.69 | 17.44 | 17.59 | 49,272 | -0.16(-0.90%) |
Aug 19, 2014 | 18.00 | 18.17 | 17.68 | 17.75 | 42,583 | -0.25(-1.39%) |
Aug 18, 2014 | 17.59 | 18.00 | 17.59 | 18.00 | 70,964 | +0.57(+3.27%) |
Aug 15, 2014 | 18.02 | 18.02 | 17.30 | 17.43 | 77,231 | -0.34(-1.91%) |
Aug 14, 2014 | 17.79 | 17.92 | 17.56 | 17.77 | 52,521 | +0.07(+0.40%) |
Aug 13, 2014 | 17.98 | 17.98 | 17.50 | 17.70 | 76,880 | -0.23(-1.28%) |
Aug 12, 2014 | 18.05 | 18.14 | 17.64 | 17.93 | 70,173 | -0.12(-0.66%) |
Aug 11, 2014 | 18.20 | 18.55 | 18.05 | 18.05 | 176,777 | -0.07(-0.39%) |
Aug 08, 2014 | 18.12 | 18.36 | 17.76 | 18.12 | 62,422 | -0.08(-0.44%) |
Aug 07, 2014 | 17.63 | 18.30 | 17.61 | 18.20 | 124,654 | +0.56(+3.17%) |
Aug 06, 2014 | 17.07 | 17.79 | 17.06 | 17.64 | 72,487 | +0.44(+2.56%) |
Aug 05, 2014 | 17.89 | 18.10 | 17.11 | 17.20 | 108,159 | -0.46(-2.60%) |
Aug 04, 2014 | 17.97 | 18.21 | 17.58 | 17.66 | 211,255 | +0.85(+5.06%) |
Aug 01, 2014 | 17.28 | 17.40 | 16.61 | 16.81 | 136,195 | -0.49(-2.83%) |
Jul 31, 2014 | 17.87 | 18.05 | 17.26 | 17.30 | 181,700 | -0.71(-3.94%) |
Jul 30, 2014 | 18.46 | 18.46 | 17.93 | 18.01 | 118,254 | -0.29(-1.58%) |
Jul 29, 2014 | 17.84 | 18.46 | 17.84 | 18.30 | 202,319 | +0.51(+2.87%) |
Jul 28, 2014 | 17.40 | 17.89 | 17.21 | 17.79 | 102,225 | +0.41(+2.36%) |
Jul 25, 2014 | 17.93 | 17.93 | 16.84 | 17.38 | 259,724 | -0.60(-3.34%) |
Jul 24, 2014 | 18.48 | 18.48 | 17.87 | 17.98 | 37,769 | -0.41(-2.23%) |
Jul 23, 2014 | 18.50 | 18.50 | 18.20 | 18.39 | 35,746 | -0.11(-0.59%) |
Jul 22, 2014 | 18.41 | 18.50 | 18.30 | 18.50 | 58,965 | +0.18(+0.98%) |
Jul 21, 2014 | 18.35 | 18.43 | 18.01 | 18.32 | 44,199 | -0.05(-0.27%) |
Jul 18, 2014 | 18.03 | 18.47 | 18.03 | 18.37 | 46,244 | +0.20(+1.10%) |
Jul 17, 2014 | 18.80 | 18.89 | 18.00 | 18.17 | 80,012 | -0.70(-3.71%) |
Jul 16, 2014 | 19.10 | 19.27 | 18.67 | 18.87 | 136,058 | -0.09(-0.47%) |
Jul 15, 2014 | 18.77 | 19.08 | 18.38 | 18.96 | 190,792 | +0.28(+1.50%) |
Jul 14, 2014 | 18.50 | 19.35 | 18.47 | 18.68 | 181,447 | +0.11(+0.59%) |
Jul 11, 2014 | 18.20 | 18.60 | 18.12 | 18.57 | 50,936 | +0.27(+1.48%) |
Jul 10, 2014 | 18.55 | 18.78 | 18.23 | 18.30 | 161,559 | +0.07(+0.38%) |
Jul 09, 2014 | 18.27 | 18.40 | 18.09 | 18.23 | 73,799 | +0.08(+0.44%) |
Jul 08, 2014 | 18.27 | 18.33 | 17.87 | 18.15 | 136,416 | -0.11(-0.60%) |
Jul 07, 2014 | 18.00 | 18.47 | 17.91 | 18.26 | 112,285 | +0.36(+2.01%) |
Jul 03, 2014 | 17.75 | 17.90 | 17.90 | 17.90 | 65,400 | +0.14(+0.79%) |
Jul 02, 2014 | 17.56 | 17.78 | 17.33 | 17.76 | 98,518 | +0.18(+1.02%) |
Jul 01, 2014 | 17.75 | 18.20 | 17.50 | 17.58 | 164,723 | +0.13(+0.74%) |
Jun 30, 2014 | 17.05 | 17.50 | 16.36 | 17.45 | 341,175 | +0.55(+3.25%) |
Jun 27, 2014 | 17.41 | 17.87 | 16.90 | 16.90 | 1,651,144 | -0.48(-2.76%) |
Jun 26, 2014 | 17.20 | 17.45 | 16.96 | 17.38 | 112,103 | +0.11(+0.64%) |
Jun 25, 2014 | 16.95 | 17.44 | 16.95 | 17.27 | 137,940 | +0.19(+1.11%) |
Jun 24, 2014 | 17.31 | 17.67 | 16.95 | 17.08 | 131,924 | -0.33(-1.90%) |
Jun 23, 2014 | 17.95 | 17.95 | 17.28 | 17.41 | 103,343 | -0.52(-2.90%) |
Jun 20, 2014 | 17.40 | 17.93 | 17.32 | 17.93 | 248,325 | +0.45(+2.57%) |
Jun 19, 2014 | 17.28 | 17.72 | 17.10 | 17.48 | 78,126 | +0.20(+1.16%) |
Jun 18, 2014 | 17.65 | 17.82 | 17.07 | 17.28 | 195,279 | -0.12(-0.69%) |
Jun 17, 2014 | 19.00 | 19.08 | 17.24 | 17.40 | 403,922 | -1.99(-10.26%) |
Jun 16, 2014 | 18.99 | 19.55 | 18.74 | 19.39 | 81,623 | +0.22(+1.15%) |
Jun 13, 2014 | 18.81 | 19.49 | 18.81 | 19.17 | 42,230 | +0.24(+1.27%) |
Jun 12, 2014 | 18.99 | 19.24 | 18.50 | 18.93 | 51,771 | +0.07(+0.37%) |
Jun 11, 2014 | 18.43 | 19.00 | 18.30 | 18.86 | 68,290 | +0.28(+1.51%) |
Jun 10, 2014 | 19.03 | 19.15 | 18.00 | 18.58 | 92,791 | -1.12(-5.69%) |
Jun 06, 2014 | 20.25 | 20.25 | 19.20 | 19.70 | 90,811 | -0.65(-3.19%) |
Jun 05, 2014 | 19.25 | 20.61 | 19.10 | 20.35 | 200,709 | +0.97(+5.01%) |
Jun 04, 2014 | 19.50 | 19.64 | 19.07 | 19.38 | 153,351 | -0.12(-0.62%) |
Jun 03, 2014 | 19.51 | 19.53 | 19.21 | 19.50 | 113,926 | -0.01(-0.05%) |