Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.99 | 16.31 | 16.31 | 16.31 | 312,600 | +0.32(+2.00%) |
Aug 28, 2014 | 15.89 | 16.39 | 15.58 | 15.99 | 366,542 | +0.00(+0.00%) |
Aug 27, 2014 | 16.26 | 16.47 | 15.94 | 15.99 | 714,112 | -0.20(-1.24%) |
Aug 26, 2014 | 15.64 | 16.22 | 15.47 | 16.19 | 562,619 | +0.63(+4.05%) |
Aug 25, 2014 | 15.45 | 15.79 | 15.42 | 15.56 | 277,987 | +0.26(+1.70%) |
Aug 22, 2014 | 15.07 | 15.38 | 14.90 | 15.30 | 399,719 | +0.22(+1.46%) |
Aug 21, 2014 | 15.32 | 15.40 | 14.79 | 15.08 | 439,431 | -0.20(-1.31%) |
Aug 20, 2014 | 15.39 | 15.40 | 15.09 | 15.28 | 548,767 | -0.31(-1.96%) |
Aug 19, 2014 | 15.80 | 15.95 | 15.45 | 15.59 | 468,662 | -0.18(-1.17%) |
Aug 18, 2014 | 15.73 | 17.00 | 15.70 | 15.77 | 585,204 | +0.31(+2.01%) |
Aug 15, 2014 | 15.53 | 15.70 | 15.06 | 15.46 | 511,613 | +0.13(+0.85%) |
Aug 14, 2014 | 15.11 | 15.40 | 15.11 | 15.33 | 419,864 | +0.32(+2.13%) |
Aug 13, 2014 | 14.75 | 15.30 | 14.75 | 15.01 | 716,376 | +0.20(+1.35%) |
Aug 12, 2014 | 14.80 | 15.09 | 14.66 | 14.81 | 662,445 | -0.17(-1.13%) |
Aug 11, 2014 | 13.83 | 15.12 | 13.73 | 14.98 | 1,015,767 | +1.31(+9.58%) |
Aug 08, 2014 | 13.34 | 13.65 | 13.21 | 13.67 | 562,941 | +0.34(+2.55%) |
Aug 07, 2014 | 13.93 | 14.49 | 13.20 | 13.33 | 640,245 | -0.49(-3.55%) |
Aug 06, 2014 | 13.50 | 14.17 | 13.50 | 13.82 | 381,593 | +0.17(+1.25%) |
Aug 05, 2014 | 13.53 | 13.80 | 13.45 | 13.65 | 490,601 | +0.01(+0.07%) |
Aug 04, 2014 | 13.58 | 13.76 | 13.41 | 13.64 | 626,475 | +0.18(+1.34%) |
Aug 01, 2014 | 13.57 | 13.91 | 13.18 | 13.46 | 597,241 | -0.12(-0.88%) |
Jul 31, 2014 | 13.76 | 14.00 | 13.45 | 13.58 | 540,618 | -0.42(-3.00%) |
Jul 30, 2014 | 13.85 | 14.16 | 13.74 | 14.00 | 445,509 | +0.30(+2.19%) |
Jul 29, 2014 | 13.22 | 13.81 | 13.14 | 13.70 | 448,857 | +0.52(+3.95%) |
Jul 28, 2014 | 13.52 | 13.69 | 13.11 | 13.18 | 425,216 | -0.35(-2.59%) |
Jul 25, 2014 | 13.43 | 13.59 | 13.40 | 13.53 | 453,952 | -0.14(-1.02%) |
Jul 24, 2014 | 13.72 | 13.89 | 13.54 | 13.67 | 598,470 | -0.04(-0.29%) |
Jul 23, 2014 | 13.67 | 13.87 | 13.58 | 13.71 | 648,152 | +0.16(+1.18%) |
Jul 22, 2014 | 13.26 | 13.59 | 13.13 | 13.55 | 524,818 | +0.38(+2.89%) |
Jul 21, 2014 | 13.22 | 13.31 | 12.96 | 13.17 | 462,403 | -0.18(-1.35%) |
Jul 18, 2014 | 12.72 | 13.36 | 12.69 | 13.35 | 743,841 | +0.57(+4.46%) |
Jul 17, 2014 | 12.81 | 13.13 | 12.63 | 12.78 | 805,972 | -0.20(-1.54%) |
Jul 16, 2014 | 13.49 | 13.62 | 12.90 | 12.98 | 785,243 | -0.39(-2.92%) |
Jul 15, 2014 | 14.33 | 14.35 | 13.35 | 13.37 | 742,457 | -0.94(-6.57%) |
Jul 14, 2014 | 14.46 | 14.52 | 14.18 | 14.31 | 301,823 | +0.12(+0.85%) |
Jul 11, 2014 | 14.14 | 14.25 | 13.95 | 14.19 | 334,452 | +0.03(+0.21%) |
Jul 10, 2014 | 13.93 | 14.39 | 13.59 | 14.16 | 752,885 | -0.27(-1.87%) |
Jul 09, 2014 | 14.26 | 14.71 | 13.90 | 14.43 | 508,109 | +0.20(+1.41%) |
Jul 08, 2014 | 15.23 | 15.23 | 14.14 | 14.23 | 717,716 | -1.04(-6.81%) |
Jul 07, 2014 | 15.66 | 15.85 | 15.02 | 15.27 | 549,670 | -0.43(-2.74%) |
Jul 03, 2014 | 15.59 | 15.70 | 15.70 | 15.70 | 261,600 | +0.21(+1.36%) |
Jul 02, 2014 | 15.37 | 15.97 | 15.29 | 15.49 | 476,765 | +0.12(+0.78%) |
Jul 01, 2014 | 14.91 | 15.48 | 14.86 | 15.37 | 616,927 | +0.53(+3.61%) |
Jun 30, 2014 | 14.85 | 15.27 | 14.73 | 14.84 | 553,333 | -0.01(-0.10%) |
Jun 27, 2014 | 14.71 | 14.95 | 14.57 | 14.85 | 831,757 | -0.01(-0.07%) |
Jun 26, 2014 | 14.82 | 14.95 | 14.36 | 14.86 | 477,992 | +0.04(+0.27%) |
Jun 25, 2014 | 14.82 | 14.99 | 14.56 | 14.82 | 602,876 | -0.05(-0.34%) |
Jun 24, 2014 | 14.95 | 15.17 | 14.81 | 14.87 | 462,728 | -0.05(-0.34%) |
Jun 23, 2014 | 15.19 | 15.32 | 14.80 | 14.92 | 425,154 | -0.27(-1.78%) |
Jun 20, 2014 | 15.21 | 15.35 | 14.97 | 15.19 | 851,073 | +0.08(+0.53%) |
Jun 19, 2014 | 15.27 | 15.27 | 14.87 | 15.11 | 186,223 | -0.11(-0.72%) |
Jun 18, 2014 | 15.01 | 15.25 | 14.71 | 15.22 | 262,358 | +0.22(+1.47%) |
Jun 17, 2014 | 15.01 | 15.23 | 14.81 | 15.00 | 336,590 | +0.01(+0.07%) |
Jun 16, 2014 | 14.92 | 15.21 | 14.69 | 14.99 | 220,413 | +0.02(+0.13%) |
Jun 13, 2014 | 15.26 | 15.34 | 14.70 | 14.97 | 362,016 | -0.22(-1.45%) |
Jun 12, 2014 | 15.39 | 15.52 | 15.00 | 15.19 | 411,473 | -0.25(-1.62%) |
Jun 11, 2014 | 15.35 | 15.63 | 15.23 | 15.44 | 404,882 | -0.06(-0.39%) |
Jun 10, 2014 | 15.35 | 15.55 | 15.13 | 15.50 | 356,340 | +0.57(+3.82%) |
Jun 06, 2014 | 14.92 | 15.25 | 14.73 | 14.93 | 341,808 | +0.13(+0.88%) |
Jun 05, 2014 | 14.16 | 15.08 | 13.99 | 14.80 | 810,047 | +0.67(+4.74%) |
Jun 04, 2014 | 13.87 | 14.18 | 13.80 | 14.13 | 278,639 | +0.19(+1.36%) |
Jun 03, 2014 | 13.84 | 14.12 | 13.70 | 13.94 | 394,846 | +0.03(+0.22%) |