Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.68 | 15.92 | 15.92 | 15.92 | 10,018,502 | +0.22(+1.41%) |
Aug 28, 2014 | 15.57 | 15.79 | 15.53 | 15.70 | 5,571,677 | +0.06(+0.39%) |
Aug 27, 2014 | 15.78 | 15.86 | 15.60 | 15.63 | 7,469,523 | -0.11(-0.73%) |
Aug 26, 2014 | 15.72 | 15.98 | 15.72 | 15.75 | 7,949,940 | +0.08(+0.53%) |
Aug 25, 2014 | 15.65 | 15.77 | 15.64 | 15.67 | 5,154,171 | +0.07(+0.44%) |
Aug 22, 2014 | 15.67 | 15.71 | 15.51 | 15.60 | 7,111,399 | -0.08(-0.53%) |
Aug 21, 2014 | 15.74 | 15.82 | 15.65 | 15.68 | 10,131,503 | -0.04(-0.24%) |
Aug 20, 2014 | 15.39 | 15.76 | 15.29 | 15.72 | 15,105,817 | +0.27(+1.77%) |
Aug 19, 2014 | 15.46 | 15.48 | 15.19 | 15.45 | 13,851,314 | -0.02(-0.15%) |
Aug 18, 2014 | 15.41 | 15.51 | 15.40 | 15.47 | 6,961,940 | +0.16(+1.04%) |
Aug 15, 2014 | 15.44 | 15.38 | 15.11 | 15.31 | 11,383,551 | -0.08(-0.49%) |
Aug 14, 2014 | 15.41 | 15.49 | 15.35 | 15.38 | 6,894,840 | -0.05(-0.30%) |
Aug 13, 2014 | 15.41 | 15.44 | 15.32 | 15.43 | 5,941,602 | +0.10(+0.64%) |
Aug 12, 2014 | 15.26 | 15.35 | 15.19 | 15.33 | 5,788,255 | +0.05(+0.35%) |
Aug 11, 2014 | 15.21 | 15.38 | 15.19 | 15.28 | 6,355,101 | +0.14(+0.90%) |
Aug 08, 2014 | 14.94 | 15.12 | 14.90 | 15.14 | 7,869,773 | +0.20(+1.32%) |
Aug 07, 2014 | 15.14 | 15.20 | 14.89 | 14.94 | 7,002,892 | -0.08(-0.56%) |
Aug 06, 2014 | 15.00 | 15.19 | 14.96 | 15.03 | 9,009,623 | -0.07(-0.45%) |
Aug 05, 2014 | 15.17 | 15.26 | 15.05 | 15.10 | 11,246,198 | -0.13(-0.85%) |
Aug 04, 2014 | 15.13 | 15.26 | 15.00 | 15.23 | 10,477,874 | +0.13(+0.85%) |
Aug 01, 2014 | 14.90 | 15.15 | 14.85 | 15.10 | 15,446,326 | +0.17(+1.17%) |
Jul 31, 2014 | 14.91 | 15.10 | 14.89 | 14.92 | 17,374,768 | -0.17(-1.11%) |
Jul 30, 2014 | 15.26 | 15.27 | 14.86 | 15.09 | 17,281,924 | -0.10(-0.65%) |
Jul 29, 2014 | 15.98 | 16.02 | 15.06 | 15.19 | 39,665,084 | -1.56(-9.30%) |
Jul 28, 2014 | 16.71 | 16.77 | 16.55 | 16.74 | 7,819,123 | +0.02(+0.14%) |
Jul 25, 2014 | 16.74 | 16.80 | 16.68 | 16.72 | 4,858,025 | -0.05(-0.32%) |
Jul 24, 2014 | 16.87 | 16.90 | 16.73 | 16.77 | 6,791,529 | -0.07(-0.41%) |
Jul 23, 2014 | 16.80 | 16.88 | 16.74 | 16.84 | 5,357,978 | +0.01(+0.05%) |
Jul 22, 2014 | 16.68 | 16.90 | 16.67 | 16.84 | 5,959,433 | +0.19(+1.14%) |
Jul 21, 2014 | 16.58 | 16.68 | 16.54 | 16.65 | 5,098,526 | +0.07(+0.41%) |
Jul 18, 2014 | 16.39 | 16.59 | 16.35 | 16.58 | 12,822,570 | +0.26(+1.58%) |
Jul 17, 2014 | 16.53 | 16.61 | 16.30 | 16.32 | 7,378,252 | -0.25(-1.51%) |
Jul 16, 2014 | 16.75 | 16.78 | 16.54 | 16.57 | 14,691,334 | -0.11(-0.64%) |
Jul 15, 2014 | 16.68 | 16.77 | 16.63 | 16.68 | 9,910,409 | +0.04(+0.23%) |
Jul 14, 2014 | 16.55 | 16.71 | 16.55 | 16.64 | 8,453,515 | +0.17(+1.01%) |
Jul 11, 2014 | 16.42 | 16.49 | 16.37 | 16.47 | 6,699,487 | +0.05(+0.28%) |
Jul 10, 2014 | 16.54 | 16.59 | 16.36 | 16.42 | 12,270,336 | -0.30(-1.77%) |
Jul 09, 2014 | 16.69 | 16.87 | 16.68 | 16.72 | 6,816,870 | +0.06(+0.36%) |
Jul 08, 2014 | 16.91 | 16.94 | 16.61 | 16.66 | 8,623,903 | -0.25(-1.48%) |
Jul 07, 2014 | 16.84 | 16.96 | 16.81 | 16.91 | 5,936,906 | -0.05(-0.27%) |
Jul 03, 2014 | 16.77 | 16.96 | 16.96 | 16.96 | 6,717,112 | +0.27(+1.59%) |
Jul 02, 2014 | 16.74 | 16.89 | 16.64 | 16.69 | 9,305,422 | -0.08(-0.45%) |
Jul 01, 2014 | 16.75 | 16.84 | 16.71 | 16.77 | 8,819,029 | +0.10(+0.59%) |
Jun 30, 2014 | 16.68 | 16.75 | 16.59 | 16.67 | 9,465,614 | -0.04(-0.23%) |
Jun 27, 2014 | 16.49 | 16.75 | 16.48 | 16.71 | 16,125,705 | +0.19(+1.15%) |
Jun 26, 2014 | 16.74 | 16.75 | 16.43 | 16.52 | 9,442,947 | -0.19(-1.14%) |
Jun 25, 2014 | 16.58 | 16.74 | 16.55 | 16.71 | 10,477,835 | +0.15(+0.92%) |
Jun 24, 2014 | 16.57 | 16.86 | 16.54 | 16.55 | 13,905,228 | +0.03(+0.18%) |
Jun 23, 2014 | 16.61 | 16.62 | 16.47 | 16.52 | 7,870,260 | -0.07(-0.41%) |
Jun 20, 2014 | 16.53 | 16.70 | 16.50 | 16.59 | 17,042,418 | +0.14(+0.83%) |
Jun 19, 2014 | 16.30 | 16.46 | 16.27 | 16.46 | 7,404,433 | +0.17(+1.03%) |
Jun 18, 2014 | 16.12 | 16.31 | 16.01 | 16.29 | 7,504,207 | +0.13(+0.80%) |
Jun 17, 2014 | 15.97 | 16.21 | 15.88 | 16.16 | 9,030,601 | +0.13(+0.81%) |
Jun 16, 2014 | 16.10 | 16.20 | 15.97 | 16.03 | 7,410,034 | -0.07(-0.42%) |
Jun 13, 2014 | 15.94 | 16.17 | 15.94 | 16.10 | 7,936,579 | +0.15(+0.95%) |
Jun 12, 2014 | 16.28 | 16.30 | 15.90 | 15.95 | 13,174,051 | -0.34(-2.10%) |
Jun 11, 2014 | 16.33 | 16.41 | 16.25 | 16.29 | 7,522,904 | -0.10(-0.60%) |
Jun 10, 2014 | 16.29 | 16.39 | 16.21 | 16.39 | 10,006,512 | +0.01(+0.05%) |
Jun 06, 2014 | 16.39 | 16.50 | 16.30 | 16.38 | 9,838,208 | -0.01(-0.05%) |
Jun 05, 2014 | 16.24 | 16.39 | 16.15 | 16.39 | 7,644,579 | +0.17(+1.03%) |
Jun 04, 2014 | 16.22 | 16.28 | 16.17 | 16.22 | 6,273,342 | -0.04(-0.23%) |
Jun 03, 2014 | 16.12 | 16.27 | 16.11 | 16.26 | 10,377,832 | +0.08(+0.52%) |