Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.80 | 18.74 | 18.74 | 18.74 | 39,000 | +0.75(+4.17%) |
Aug 28, 2014 | 18.08 | 18.11 | 17.79 | 17.99 | 9,603 | -0.20(-1.10%) |
Aug 27, 2014 | 17.64 | 18.30 | 17.64 | 18.19 | 23,563 | -0.01(-0.05%) |
Aug 26, 2014 | 17.70 | 18.29 | 17.20 | 18.20 | 51,628 | +0.43(+2.42%) |
Aug 25, 2014 | 17.91 | 17.91 | 17.51 | 17.77 | 10,530 | -0.06(-0.34%) |
Aug 22, 2014 | 18.45 | 18.45 | 17.63 | 17.83 | 15,866 | -0.54(-2.94%) |
Aug 21, 2014 | 18.08 | 18.74 | 17.46 | 18.37 | 30,014 | +0.44(+2.45%) |
Aug 20, 2014 | 17.81 | 18.53 | 17.14 | 17.93 | 15,632 | -0.03(-0.17%) |
Aug 19, 2014 | 17.23 | 18.52 | 17.23 | 17.96 | 20,365 | +0.37(+2.10%) |
Aug 18, 2014 | 17.64 | 18.15 | 17.35 | 17.59 | 25,471 | +0.14(+0.80%) |
Aug 15, 2014 | 17.02 | 17.67 | 16.52 | 17.45 | 50,744 | +0.65(+3.87%) |
Aug 14, 2014 | 16.77 | 16.92 | 16.35 | 16.80 | 29,249 | +0.01(+0.06%) |
Aug 13, 2014 | 16.60 | 16.96 | 16.23 | 16.79 | 32,375 | +0.30(+1.82%) |
Aug 12, 2014 | 16.05 | 16.61 | 15.85 | 16.49 | 40,260 | +0.38(+2.36%) |
Aug 11, 2014 | 15.59 | 16.33 | 15.46 | 16.11 | 58,260 | +0.54(+3.47%) |
Aug 08, 2014 | 15.82 | 15.82 | 14.74 | 15.57 | 14,773 | -0.14(-0.89%) |
Aug 07, 2014 | 16.89 | 16.89 | 15.57 | 15.71 | 15,676 | -0.48(-2.96%) |
Aug 06, 2014 | 15.99 | 16.33 | 15.85 | 16.19 | 40,130 | +0.10(+0.62%) |
Aug 05, 2014 | 15.92 | 16.30 | 15.83 | 16.09 | 67,904 | +0.07(+0.44%) |
Aug 04, 2014 | 16.25 | 16.93 | 15.60 | 16.02 | 62,848 | -0.07(-0.44%) |
Aug 01, 2014 | 15.99 | 16.42 | 15.54 | 16.09 | 30,891 | +0.18(+1.13%) |
Jul 31, 2014 | 15.90 | 16.12 | 15.42 | 15.91 | 56,108 | -0.16(-1.00%) |
Jul 30, 2014 | 16.13 | 16.76 | 15.59 | 16.07 | 67,303 | -0.02(-0.12%) |
Jul 29, 2014 | 16.44 | 16.78 | 15.80 | 16.09 | 51,829 | -0.12(-0.74%) |
Jul 28, 2014 | 16.93 | 16.93 | 16.21 | 16.21 | 64,397 | -0.44(-2.64%) |
Jul 25, 2014 | 16.77 | 16.89 | 16.06 | 16.65 | 104,718 | -0.27(-1.60%) |
Jul 24, 2014 | 16.69 | 16.97 | 16.51 | 16.92 | 70,995 | +0.15(+0.89%) |
Jul 23, 2014 | 16.69 | 17.50 | 16.55 | 16.77 | 79,681 | +0.11(+0.66%) |
Jul 22, 2014 | 16.68 | 17.30 | 16.39 | 16.66 | 143,247 | +0.16(+0.97%) |
Jul 21, 2014 | 17.00 | 17.22 | 16.04 | 16.50 | 131,531 | -1.02(-5.82%) |
Jul 18, 2014 | 16.83 | 17.92 | 16.58 | 17.52 | 80,453 | +0.74(+4.41%) |
Jul 17, 2014 | 16.55 | 17.95 | 16.55 | 16.78 | 75,706 | -0.09(-0.53%) |
Jul 16, 2014 | 16.38 | 17.27 | 16.38 | 16.87 | 83,870 | -0.47(-2.71%) |
Jul 15, 2014 | 16.13 | 17.60 | 16.13 | 17.34 | 138,431 | +1.14(+7.04%) |
Jul 14, 2014 | 16.46 | 16.67 | 16.09 | 16.20 | 43,019 | -0.52(-3.11%) |
Jul 11, 2014 | 16.09 | 16.90 | 16.02 | 16.72 | 31,669 | +0.64(+3.98%) |
Jul 10, 2014 | 16.39 | 16.65 | 16.00 | 16.08 | 90,559 | -0.61(-3.65%) |
Jul 09, 2014 | 17.01 | 17.38 | 16.16 | 16.69 | 135,531 | -0.33(-1.94%) |
Jul 08, 2014 | 18.04 | 18.49 | 16.51 | 17.02 | 115,951 | -0.28(-1.62%) |
Jul 07, 2014 | 18.13 | 18.90 | 17.01 | 17.30 | 87,951 | -0.67(-3.73%) |
Jul 03, 2014 | 18.43 | 17.97 | 17.97 | 17.97 | 50,800 | -0.39(-2.12%) |
Jul 02, 2014 | 18.52 | 19.10 | 17.97 | 18.36 | 72,256 | -0.10(-0.54%) |
Jul 01, 2014 | 18.24 | 18.63 | 18.08 | 18.46 | 64,708 | +0.18(+0.98%) |
Jun 30, 2014 | 17.90 | 18.80 | 17.65 | 18.28 | 59,532 | +0.57(+3.22%) |
Jun 27, 2014 | 18.49 | 19.06 | 17.71 | 17.71 | 419,472 | -0.94(-5.04%) |
Jun 26, 2014 | 19.37 | 19.69 | 18.06 | 18.65 | 44,173 | -0.76(-3.92%) |
Jun 25, 2014 | 19.38 | 19.75 | 19.18 | 19.41 | 23,495 | -0.01(-0.05%) |
Jun 24, 2014 | 19.36 | 19.64 | 18.95 | 19.42 | 25,019 | +0.11(+0.57%) |
Jun 23, 2014 | 19.37 | 19.75 | 19.21 | 19.31 | 41,001 | +0.10(+0.52%) |
Jun 20, 2014 | 19.30 | 21.00 | 18.89 | 19.21 | 149,906 | -0.27(-1.39%) |
Jun 19, 2014 | 19.46 | 19.69 | 19.10 | 19.48 | 42,040 | -0.11(-0.56%) |
Jun 18, 2014 | 19.50 | 20.08 | 19.44 | 19.59 | 21,306 | +0.09(+0.46%) |
Jun 17, 2014 | 19.38 | 19.50 | 18.77 | 19.50 | 13,307 | +0.63(+3.34%) |
Jun 16, 2014 | 18.81 | 19.38 | 18.50 | 18.87 | 17,596 | +0.15(+0.80%) |
Jun 13, 2014 | 19.30 | 19.30 | 18.33 | 18.72 | 18,727 | -0.93(-4.73%) |
Jun 12, 2014 | 19.27 | 20.11 | 19.27 | 19.65 | 32,233 | +0.33(+1.71%) |
Jun 11, 2014 | 19.53 | 19.93 | 19.30 | 19.32 | 21,164 | -0.15(-0.77%) |
Jun 10, 2014 | 19.44 | 19.50 | 19.10 | 19.47 | 22,862 | +0.64(+3.40%) |
Jun 06, 2014 | 18.47 | 19.18 | 18.33 | 18.83 | 35,437 | +0.54(+2.95%) |
Jun 05, 2014 | 17.50 | 18.55 | 17.50 | 18.29 | 24,344 | +0.72(+4.10%) |
Jun 04, 2014 | 18.14 | 18.14 | 17.52 | 17.57 | 17,105 | -0.40(-2.23%) |
Jun 03, 2014 | 18.00 | 18.15 | 17.81 | 17.97 | 12,377 | +0.10(+0.56%) |