Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.71 | 15.71 | 15.71 | 15.71 | 229,436 | +0.02(+0.12%) |
Aug 28, 2014 | 15.64 | 15.69 | 15.58 | 15.69 | 283,834 | +0.01(+0.08%) |
Aug 27, 2014 | 15.64 | 15.69 | 15.52 | 15.68 | 507,074 | +0.21(+1.37%) |
Aug 26, 2014 | 15.57 | 15.62 | 15.41 | 15.47 | 295,038 | -0.07(-0.48%) |
Aug 25, 2014 | 15.70 | 15.70 | 15.43 | 15.54 | 283,276 | -0.14(-0.88%) |
Aug 22, 2014 | 15.61 | 15.74 | 15.60 | 15.68 | 405,376 | +0.07(+0.44%) |
Aug 21, 2014 | 15.55 | 15.65 | 15.54 | 15.61 | 222,688 | +0.09(+0.60%) |
Aug 20, 2014 | 15.53 | 15.56 | 15.38 | 15.52 | 216,935 | +0.00(+0.00%) |
Aug 19, 2014 | 15.56 | 15.56 | 15.45 | 15.52 | 381,844 | -0.05(-0.32%) |
Aug 18, 2014 | 15.55 | 15.64 | 15.42 | 15.57 | 352,098 | +0.03(+0.20%) |
Aug 15, 2014 | 15.51 | 15.55 | 15.25 | 15.54 | 378,682 | +0.09(+0.57%) |
Aug 14, 2014 | 15.31 | 15.46 | 15.29 | 15.45 | 267,166 | +0.16(+1.02%) |
Aug 13, 2014 | 15.36 | 15.36 | 15.15 | 15.29 | 280,023 | +0.01(+0.05%) |
Aug 12, 2014 | 15.24 | 15.34 | 15.19 | 15.29 | 285,623 | +0.01(+0.08%) |
Aug 11, 2014 | 15.17 | 15.30 | 15.17 | 15.27 | 178,287 | +0.11(+0.70%) |
Aug 08, 2014 | 15.19 | 15.29 | 15.09 | 15.17 | 226,860 | -0.01(-0.08%) |
Aug 07, 2014 | 15.40 | 15.42 | 15.12 | 15.18 | 363,568 | -0.18(-1.17%) |
Aug 06, 2014 | 15.28 | 15.41 | 15.28 | 15.36 | 209,439 | +0.06(+0.37%) |
Aug 05, 2014 | 15.32 | 15.47 | 15.27 | 15.30 | 429,125 | -0.06(-0.40%) |
Aug 04, 2014 | 15.26 | 15.39 | 15.21 | 15.37 | 226,826 | +0.15(+0.98%) |
Aug 01, 2014 | 15.18 | 15.32 | 15.11 | 15.22 | 402,084 | -0.01(-0.08%) |
Jul 31, 2014 | 15.57 | 15.60 | 15.16 | 15.23 | 548,484 | -0.45(-2.85%) |
Jul 30, 2014 | 15.65 | 15.76 | 15.60 | 15.68 | 296,596 | +0.01(+0.04%) |
Jul 29, 2014 | 15.71 | 15.85 | 15.67 | 15.67 | 278,378 | -0.06(-0.36%) |
Jul 28, 2014 | 15.77 | 15.78 | 15.62 | 15.73 | 326,244 | -0.03(-0.20%) |
Jul 25, 2014 | 15.91 | 15.92 | 15.73 | 15.76 | 203,283 | -0.19(-1.17%) |
Jul 24, 2014 | 15.93 | 15.94 | 15.89 | 15.94 | 180,828 | +0.03(+0.19%) |
Jul 23, 2014 | 15.97 | 15.98 | 15.86 | 15.91 | 257,996 | +0.01(+0.04%) |
Jul 22, 2014 | 15.91 | 15.94 | 15.87 | 15.91 | 228,069 | +0.00(+0.00%) |
Jul 21, 2014 | 15.94 | 16.00 | 15.86 | 15.91 | 263,710 | -0.07(-0.43%) |
Jul 18, 2014 | 15.96 | 16.04 | 15.92 | 15.98 | 310,342 | +0.06(+0.39%) |
Jul 17, 2014 | 15.98 | 16.02 | 15.91 | 15.91 | 371,497 | -0.09(-0.58%) |
Jul 16, 2014 | 15.97 | 16.05 | 15.94 | 16.01 | 308,474 | +0.06(+0.39%) |
Jul 15, 2014 | 16.03 | 16.06 | 15.85 | 15.94 | 309,782 | -0.07(-0.47%) |
Jul 14, 2014 | 15.94 | 16.06 | 15.94 | 16.02 | 334,724 | +0.11(+0.66%) |
Jul 11, 2014 | 16.24 | 16.24 | 15.85 | 15.91 | 522,975 | -0.35(-2.13%) |
Jul 10, 2014 | 16.14 | 16.29 | 16.13 | 16.26 | 379,555 | +0.04(+0.27%) |
Jul 09, 2014 | 16.07 | 16.29 | 16.01 | 16.22 | 451,118 | +0.14(+0.85%) |
Jul 08, 2014 | 16.12 | 16.12 | 15.97 | 16.08 | 417,723 | -0.05(-0.31%) |
Jul 07, 2014 | 16.09 | 16.20 | 16.05 | 16.13 | 462,156 | -0.01(-0.04%) |
Jul 03, 2014 | 16.07 | 16.14 | 16.14 | 16.14 | 226,256 | +0.06(+0.35%) |
Jul 02, 2014 | 15.96 | 16.09 | 15.78 | 16.08 | 574,462 | +0.04(+0.23%) |
Jul 01, 2014 | 15.94 | 16.06 | 15.91 | 16.04 | 384,507 | +0.15(+0.97%) |
Jun 30, 2014 | 15.79 | 15.99 | 15.67 | 15.89 | 1,256,795 | +0.12(+0.75%) |
Jun 27, 2014 | 15.36 | 15.78 | 15.19 | 15.77 | 995,253 | +0.51(+3.33%) |
Jun 26, 2014 | 15.28 | 15.42 | 15.23 | 15.26 | 1,072,507 | +0.03(+0.20%) |
Jun 25, 2014 | 15.13 | 15.30 | 15.11 | 15.23 | 1,238,898 | +0.09(+0.61%) |
Jun 24, 2014 | 15.24 | 15.28 | 15.11 | 15.14 | 1,478,243 | -0.11(-0.73%) |
Jun 23, 2014 | 15.46 | 15.48 | 15.20 | 15.25 | 693,185 | -0.17(-1.12%) |
Jun 20, 2014 | 15.48 | 15.54 | 15.37 | 15.42 | 452,498 | -0.02(-0.16%) |
Jun 19, 2014 | 15.67 | 15.72 | 15.42 | 15.45 | 402,499 | -0.19(-1.23%) |
Jun 18, 2014 | 15.47 | 15.65 | 15.46 | 15.64 | 300,290 | +0.15(+0.96%) |
Jun 17, 2014 | 15.47 | 15.52 | 15.42 | 15.49 | 231,993 | -0.02(-0.12%) |
Jun 16, 2014 | 15.28 | 15.57 | 15.28 | 15.51 | 395,143 | +0.17(+1.09%) |
Jun 13, 2014 | 15.36 | 15.38 | 15.30 | 15.34 | 227,170 | -0.04(-0.24%) |
Jun 12, 2014 | 15.24 | 15.38 | 15.24 | 15.38 | 264,074 | +0.12(+0.77%) |
Jun 11, 2014 | 15.36 | 15.43 | 15.23 | 15.26 | 378,217 | -0.09(-0.56%) |
Jun 10, 2014 | 15.26 | 15.35 | 15.23 | 15.35 | 293,816 | +0.06(+0.40%) |
Jun 06, 2014 | 15.24 | 15.31 | 15.16 | 15.29 | 294,372 | +0.03(+0.20%) |
Jun 05, 2014 | 15.48 | 15.48 | 15.11 | 15.26 | 665,850 | -0.23(-1.51%) |
Jun 04, 2014 | 15.38 | 15.51 | 15.25 | 15.49 | 396,969 | +0.08(+0.52%) |
Jun 03, 2014 | 15.36 | 15.47 | 15.33 | 15.41 | 212,151 | +0.01(+0.08%) |