Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.43 | 15.33 | 15.33 | 15.33 | 61,987 | -0.04(-0.26%) |
Aug 28, 2014 | 15.42 | 15.43 | 15.31 | 15.37 | 20,084 | -0.04(-0.23%) |
Aug 27, 2014 | 15.40 | 15.45 | 15.32 | 15.41 | 36,799 | +0.06(+0.40%) |
Aug 26, 2014 | 15.32 | 15.35 | 15.30 | 15.35 | 27,343 | +0.03(+0.17%) |
Aug 25, 2014 | 15.48 | 15.48 | 15.24 | 15.32 | 45,171 | -0.10(-0.66%) |
Aug 22, 2014 | 15.44 | 15.46 | 15.36 | 15.42 | 11,582 | -0.01(-0.07%) |
Aug 21, 2014 | 15.37 | 15.37 | 15.33 | 15.43 | 51,927 | -0.02(-0.13%) |
Aug 20, 2014 | 15.55 | 15.60 | 15.42 | 15.45 | 30,164 | -0.10(-0.62%) |
Aug 19, 2014 | 15.53 | 15.57 | 15.50 | 15.55 | 35,563 | +0.03(+0.16%) |
Aug 18, 2014 | 15.46 | 15.54 | 15.45 | 15.53 | 21,881 | +0.08(+0.49%) |
Aug 15, 2014 | 15.58 | 15.58 | 15.45 | 15.45 | 10,897 | -0.10(-0.62%) |
Aug 14, 2014 | 15.40 | 15.57 | 15.35 | 15.55 | 23,871 | +0.15(+0.95%) |
Aug 13, 2014 | 15.63 | 15.78 | 15.32 | 15.40 | 40,045 | -0.17(-1.12%) |
Aug 12, 2014 | 15.90 | 15.92 | 15.46 | 15.57 | 92,467 | -0.27(-1.73%) |
Aug 11, 2014 | 15.74 | 15.93 | 15.62 | 15.85 | 40,709 | +0.11(+0.73%) |
Aug 08, 2014 | 15.64 | 15.83 | 15.53 | 15.73 | 26,344 | +0.09(+0.61%) |
Aug 07, 2014 | 15.67 | 15.70 | 15.54 | 15.64 | 13,952 | +0.05(+0.35%) |
Aug 06, 2014 | 15.67 | 15.67 | 15.45 | 15.58 | 54,485 | -0.03(-0.19%) |
Aug 05, 2014 | 15.53 | 15.91 | 15.53 | 15.61 | 32,835 | -0.03(-0.22%) |
Aug 04, 2014 | 15.56 | 15.82 | 15.48 | 15.65 | 44,949 | +0.16(+1.03%) |
Aug 01, 2014 | 15.71 | 15.79 | 15.45 | 15.49 | 42,265 | -0.17(-1.11%) |
Jul 31, 2014 | 15.85 | 15.93 | 15.48 | 15.66 | 137,996 | -0.19(-1.19%) |
Jul 30, 2014 | 15.61 | 15.94 | 15.48 | 15.85 | 62,383 | +0.21(+1.37%) |
Jul 29, 2014 | 15.74 | 15.92 | 15.54 | 15.64 | 60,203 | -0.02(-0.13%) |
Jul 28, 2014 | 15.80 | 15.85 | 15.57 | 15.66 | 38,413 | -0.09(-0.60%) |
Jul 25, 2014 | 15.74 | 15.92 | 15.49 | 15.75 | 57,728 | -0.10(-0.63%) |
Jul 24, 2014 | 15.49 | 15.86 | 15.44 | 15.85 | 65,524 | +0.33(+2.15%) |
Jul 23, 2014 | 15.41 | 15.64 | 15.35 | 15.52 | 35,856 | +0.17(+1.10%) |
Jul 22, 2014 | 15.23 | 15.44 | 15.23 | 15.35 | 24,287 | +0.09(+0.62%) |
Jul 21, 2014 | 15.26 | 15.26 | 15.08 | 15.26 | 46,918 | +0.00(+0.00%) |
Jul 18, 2014 | 15.33 | 15.33 | 15.18 | 15.26 | 25,077 | +0.03(+0.23%) |
Jul 17, 2014 | 15.24 | 15.24 | 15.19 | 15.22 | 14,034 | +0.04(+0.26%) |
Jul 16, 2014 | 15.25 | 15.25 | 15.09 | 15.18 | 10,491 | +0.01(+0.07%) |
Jul 15, 2014 | 15.25 | 15.29 | 15.09 | 15.17 | 46,882 | +0.00(+0.03%) |
Jul 14, 2014 | 15.26 | 15.34 | 15.03 | 15.17 | 118,043 | -0.10(-0.68%) |
Jul 11, 2014 | 15.29 | 15.36 | 15.15 | 15.27 | 26,671 | -0.09(-0.58%) |
Jul 10, 2014 | 15.09 | 15.43 | 15.05 | 15.36 | 30,264 | +0.02(+0.13%) |
Jul 09, 2014 | 15.22 | 15.46 | 15.20 | 15.34 | 42,139 | -0.06(-0.42%) |
Jul 08, 2014 | 15.35 | 15.40 | 15.16 | 15.40 | 33,283 | +0.03(+0.19%) |
Jul 07, 2014 | 14.95 | 15.37 | 14.92 | 15.37 | 65,271 | +0.03(+0.23%) |
Jul 03, 2014 | 15.35 | 15.34 | 15.34 | 15.34 | 38,738 | +0.00(+0.00%) |
Jul 02, 2014 | 15.12 | 15.35 | 15.08 | 15.34 | 196,423 | +0.25(+1.65%) |
Jul 01, 2014 | 15.14 | 15.14 | 15.01 | 15.09 | 72,782 | +0.04(+0.30%) |
Jun 30, 2014 | 15.00 | 15.10 | 14.92 | 15.05 | 88,677 | -0.04(-0.30%) |
Jun 27, 2014 | 15.17 | 15.17 | 15.00 | 15.09 | 50,478 | +0.03(+0.23%) |
Jun 26, 2014 | 15.20 | 15.24 | 15.00 | 15.06 | 27,386 | -0.01(-0.07%) |
Jun 25, 2014 | 15.07 | 15.15 | 15.00 | 15.07 | 43,421 | -0.14(-0.92%) |
Jun 24, 2014 | 15.18 | 15.27 | 15.07 | 15.21 | 34,824 | +0.05(+0.33%) |
Jun 23, 2014 | 14.94 | 15.27 | 14.92 | 15.16 | 34,200 | +0.23(+1.54%) |
Jun 20, 2014 | 15.07 | 15.07 | 14.92 | 14.93 | 33,317 | -0.07(-0.50%) |
Jun 19, 2014 | 15.13 | 15.13 | 14.96 | 15.00 | 56,596 | -0.06(-0.43%) |
Jun 18, 2014 | 14.98 | 15.07 | 14.96 | 15.07 | 19,987 | +0.07(+0.50%) |
Jun 17, 2014 | 15.00 | 15.08 | 14.97 | 14.99 | 42,307 | -0.08(-0.53%) |
Jun 16, 2014 | 15.05 | 15.16 | 14.96 | 15.07 | 51,825 | +0.05(+0.33%) |
Jun 13, 2014 | 15.02 | 15.10 | 14.93 | 15.02 | 58,443 | -0.04(-0.26%) |
Jun 12, 2014 | 15.00 | 15.44 | 14.91 | 15.06 | 130,174 | +0.12(+0.83%) |
Jun 11, 2014 | 15.04 | 15.09 | 14.91 | 14.94 | 86,929 | -0.04(-0.27%) |
Jun 10, 2014 | 15.02 | 15.06 | 14.92 | 14.98 | 49,384 | +0.09(+0.60%) |
Jun 06, 2014 | 15.04 | 15.14 | 14.85 | 14.89 | 77,662 | -0.05(-0.33%) |
Jun 05, 2014 | 14.70 | 15.16 | 14.65 | 14.94 | 98,868 | +0.25(+1.70%) |
Jun 04, 2014 | 14.49 | 14.84 | 14.49 | 14.69 | 141,015 | +0.31(+2.18%) |
Jun 03, 2014 | 14.40 | 14.57 | 14.30 | 14.37 | 65,827 | +0.01(+0.07%) |