Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.90 | 14.90 | 14.90 | 0 | -0.12(-0.80%) | |
Aug 28, 2014 | 15.00 | 15.24 | 14.98 | 15.02 | 172,689 | -0.15(-1.00%) |
Aug 27, 2014 | 15.17 | 15.21 | 15.14 | 15.17 | 245,000 | +0.25(+1.68%) |
Aug 26, 2014 | 14.86 | 14.98 | 14.85 | 14.92 | 178,175 | +0.02(+0.13%) |
Aug 25, 2014 | 14.83 | 14.94 | 14.78 | 14.90 | 171,072 | +0.14(+0.95%) |
Aug 22, 2014 | 14.86 | 14.86 | 14.70 | 14.76 | 111,273 | -0.20(-1.30%) |
Aug 21, 2014 | 14.87 | 14.99 | 14.84 | 14.96 | 174,583 | +0.19(+1.29%) |
Aug 20, 2014 | 14.71 | 14.80 | 14.69 | 14.77 | 239,681 | -0.09(-0.64%) |
Aug 19, 2014 | 14.90 | 14.92 | 14.79 | 14.86 | 166,495 | -0.13(-0.87%) |
Aug 18, 2014 | 14.90 | 15.02 | 14.90 | 14.99 | 129,532 | +0.09(+0.60%) |
Aug 15, 2014 | 15.21 | 15.26 | 14.83 | 14.90 | 432,384 | -0.04(-0.27%) |
Aug 14, 2014 | 15.05 | 15.06 | 14.93 | 14.94 | 635,438 | -0.12(-0.80%) |
Aug 13, 2014 | 15.09 | 15.11 | 15.00 | 15.06 | 272,925 | +0.17(+1.14%) |
Aug 12, 2014 | 14.89 | 14.91 | 14.84 | 14.89 | 256,424 | -0.21(-1.39%) |
Aug 11, 2014 | 15.02 | 15.15 | 15.00 | 15.10 | 251,579 | +0.18(+1.21%) |
Aug 08, 2014 | 14.86 | 14.91 | 14.74 | 14.92 | 1,612,789 | -0.18(-1.16%) |
Aug 07, 2014 | 15.31 | 15.35 | 15.06 | 15.10 | 165,126 | -0.24(-1.60%) |
Aug 06, 2014 | 15.25 | 15.43 | 15.24 | 15.34 | 461,095 | -0.39(-2.47%) |
Aug 05, 2014 | 15.89 | 15.89 | 15.63 | 15.73 | 252,011 | -0.25(-1.58%) |
Aug 04, 2014 | 16.07 | 16.07 | 15.84 | 15.98 | 313,526 | -0.21(-1.30%) |
Aug 01, 2014 | 16.27 | 16.35 | 16.11 | 16.19 | 329,379 | -0.12(-0.74%) |
Jul 31, 2014 | 16.24 | 16.70 | 16.07 | 16.31 | 667,502 | -0.09(-0.55%) |
Jul 30, 2014 | 16.50 | 16.52 | 16.34 | 16.40 | 281,603 | -0.07(-0.39%) |
Jul 29, 2014 | 16.56 | 16.56 | 16.45 | 16.46 | 295,019 | +0.14(+0.83%) |
Jul 28, 2014 | 16.37 | 16.39 | 16.23 | 16.33 | 194,603 | +0.10(+0.62%) |
Jul 25, 2014 | 16.37 | 16.47 | 16.20 | 16.23 | 204,709 | -0.14(-0.86%) |
Jul 24, 2014 | 16.37 | 16.43 | 16.29 | 16.37 | 109,629 | +0.06(+0.37%) |
Jul 23, 2014 | 16.45 | 16.46 | 16.31 | 16.31 | 271,820 | -0.15(-0.91%) |
Jul 22, 2014 | 16.38 | 16.50 | 16.38 | 16.46 | 198,219 | +0.16(+0.98%) |
Jul 21, 2014 | 16.29 | 16.34 | 16.25 | 16.30 | 183,938 | -0.10(-0.61%) |
Jul 18, 2014 | 16.34 | 16.40 | 16.28 | 16.40 | 387,173 | -0.05(-0.30%) |
Jul 17, 2014 | 16.56 | 16.67 | 16.42 | 16.45 | 157,664 | -0.32(-1.91%) |
Jul 16, 2014 | 16.72 | 16.81 | 16.66 | 16.77 | 126,338 | +0.27(+1.64%) |
Jul 15, 2014 | 16.63 | 16.64 | 16.43 | 16.50 | 120,045 | -0.15(-0.90%) |
Jul 14, 2014 | 16.64 | 16.69 | 16.59 | 16.65 | 237,609 | +0.12(+0.73%) |
Jul 11, 2014 | 16.46 | 16.54 | 16.36 | 16.53 | 231,774 | +0.11(+0.67%) |
Jul 10, 2014 | 16.39 | 16.46 | 16.37 | 16.42 | 95,771 | -0.18(-1.08%) |
Jul 09, 2014 | 16.46 | 16.62 | 16.43 | 16.60 | 231,404 | +0.03(+0.18%) |
Jul 08, 2014 | 16.64 | 16.67 | 16.54 | 16.57 | 173,089 | -0.18(-1.07%) |
Jul 07, 2014 | 16.88 | 16.89 | 16.74 | 16.75 | 140,099 | -0.32(-1.90%) |
Jul 03, 2014 | 17.07 | 17.07 | 17.07 | 0 | +0.08(+0.47%) | |
Jul 02, 2014 | 17.10 | 17.10 | 16.98 | 17.00 | 232,839 | -0.61(-3.49%) |
Jul 01, 2014 | 17.55 | 17.62 | 17.48 | 17.61 | 200,916 | +0.09(+0.51%) |
Jun 30, 2014 | 17.51 | 17.59 | 17.47 | 17.52 | 385,958 | +0.04(+0.23%) |
Jun 27, 2014 | 17.50 | 17.51 | 17.37 | 17.48 | 589,165 | +0.11(+0.63%) |
Jun 26, 2014 | 17.52 | 17.55 | 17.31 | 17.37 | 354,804 | -0.06(-0.34%) |
Jun 25, 2014 | 17.36 | 17.48 | 17.35 | 17.43 | 1,446,912 | +0.18(+1.04%) |
Jun 24, 2014 | 17.27 | 17.34 | 17.21 | 17.25 | 196,410 | +0.08(+0.47%) |
Jun 23, 2014 | 17.21 | 17.21 | 17.13 | 17.17 | 258,655 | -0.10(-0.59%) |
Jun 20, 2014 | 17.30 | 17.32 | 17.23 | 17.27 | 280,813 | -0.12(-0.71%) |
Jun 19, 2014 | 17.37 | 17.40 | 17.33 | 17.39 | 1,513,481 | +0.22(+1.31%) |
Jun 18, 2014 | 17.05 | 17.22 | 17.03 | 17.17 | 1,032,844 | +0.17(+1.00%) |
Jun 17, 2014 | 16.94 | 17.00 | 16.93 | 17.00 | 134,086 | -0.03(-0.18%) |
Jun 16, 2014 | 16.99 | 17.08 | 16.98 | 17.03 | 105,310 | -0.07(-0.41%) |
Jun 13, 2014 | 17.15 | 17.17 | 17.05 | 17.10 | 138,824 | +0.08(+0.45%) |
Jun 12, 2014 | 17.07 | 17.11 | 17.02 | 17.02 | 144,885 | +0.02(+0.14%) |
Jun 11, 2014 | 17.00 | 17.03 | 16.95 | 17.00 | 116,660 | -0.16(-0.93%) |
Jun 10, 2014 | 17.23 | 17.23 | 17.12 | 17.16 | 93,784 | +0.03(+0.18%) |
Jun 06, 2014 | 17.12 | 17.19 | 17.10 | 17.13 | 300,341 | +0.12(+0.71%) |
Jun 05, 2014 | 16.95 | 17.01 | 16.81 | 17.01 | 471,191 | +0.13(+0.77%) |
Jun 04, 2014 | 16.78 | 16.91 | 16.78 | 16.88 | 459,830 | +0.11(+0.66%) |
Jun 03, 2014 | 16.72 | 16.78 | 16.69 | 16.77 | 228,037 | -0.12(-0.71%) |