Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.53 | 15.53 | 15.53 | 0 | +0.07(+0.45%) | |
Aug 28, 2014 | 15.40 | 15.48 | 15.40 | 15.46 | 13,777 | +0.04(+0.26%) |
Aug 27, 2014 | 15.44 | 15.44 | 15.42 | 15.42 | 9,015 | -0.05(-0.32%) |
Aug 26, 2014 | 15.46 | 15.46 | 15.44 | 15.47 | 10,774 | +0.03(+0.19%) |
Aug 25, 2014 | 15.34 | 15.44 | 15.34 | 15.44 | 6,915 | +0.11(+0.72%) |
Aug 22, 2014 | 15.35 | 15.38 | 15.33 | 15.33 | 13,429 | -0.03(-0.20%) |
Aug 21, 2014 | 15.30 | 15.37 | 15.30 | 15.36 | 10,469 | +0.02(+0.13%) |
Aug 20, 2014 | 15.26 | 15.34 | 15.26 | 15.34 | 9,340 | +0.03(+0.20%) |
Aug 19, 2014 | 15.17 | 15.31 | 15.17 | 15.31 | 20,952 | +0.18(+1.19%) |
Aug 18, 2014 | 15.09 | 15.16 | 15.06 | 15.13 | 21,907 | +0.07(+0.46%) |
Aug 15, 2014 | 15.01 | 15.08 | 14.98 | 15.06 | 6,524 | +0.03(+0.20%) |
Aug 14, 2014 | 15.00 | 15.07 | 15.00 | 15.03 | 14,488 | +0.03(+0.20%) |
Aug 13, 2014 | 14.99 | 14.99 | 14.96 | 15.00 | 11,490 | -0.02(-0.13%) |
Aug 12, 2014 | 15.01 | 15.05 | 15.00 | 15.02 | 12,509 | +0.00(+0.00%) |
Aug 11, 2014 | 14.99 | 15.07 | 14.99 | 15.02 | 12,944 | +0.10(+0.67%) |
Aug 08, 2014 | 14.94 | 14.94 | 14.88 | 14.92 | 9,098 | +0.02(+0.13%) |
Aug 07, 2014 | 14.99 | 15.00 | 14.88 | 14.90 | 8,200 | -0.12(-0.80%) |
Aug 06, 2014 | 14.95 | 15.04 | 14.95 | 15.02 | 16,458 | +0.09(+0.60%) |
Aug 05, 2014 | 15.00 | 15.00 | 14.90 | 14.93 | 23,610 | -0.04(-0.27%) |
Aug 01, 2014 | 14.97 | 14.97 | 14.97 | 0 | -0.10(-0.66%) | |
Jul 31, 2014 | 15.26 | 15.26 | 15.06 | 15.07 | 26,458 | -0.23(-1.50%) |
Jul 30, 2014 | 15.29 | 15.32 | 15.26 | 15.30 | 14,767 | +0.04(+0.26%) |
Jul 29, 2014 | 15.25 | 15.28 | 15.24 | 15.26 | 18,822 | +0.04(+0.26%) |
Jul 28, 2014 | 15.21 | 15.25 | 15.17 | 15.22 | 22,761 | +0.00(+0.00%) |
Jul 25, 2014 | 15.09 | 15.22 | 15.09 | 15.22 | 13,542 | +0.08(+0.53%) |
Jul 24, 2014 | 15.16 | 15.17 | 15.12 | 15.14 | 16,125 | +0.00(+0.00%) |
Jul 23, 2014 | 15.13 | 15.14 | 15.09 | 15.14 | 78,182 | +0.04(+0.26%) |
Jul 22, 2014 | 15.03 | 15.10 | 15.03 | 15.10 | 20,785 | +0.05(+0.33%) |
Jul 21, 2014 | 15.10 | 15.12 | 15.03 | 15.05 | 17,920 | -0.10(-0.66%) |
Jul 18, 2014 | 15.03 | 15.16 | 15.03 | 15.15 | 7,716 | +0.09(+0.60%) |
Jul 17, 2014 | 15.11 | 15.12 | 15.06 | 15.06 | 32,993 | -0.08(-0.53%) |
Jul 16, 2014 | 15.04 | 15.15 | 15.04 | 15.14 | 34,691 | +0.14(+0.93%) |
Jul 15, 2014 | 15.07 | 15.07 | 14.99 | 15.00 | 19,084 | -0.09(-0.60%) |
Jul 14, 2014 | 15.05 | 15.12 | 15.04 | 15.09 | 12,781 | +0.04(+0.27%) |
Jul 11, 2014 | 15.05 | 15.07 | 15.03 | 15.05 | 7,232 | -0.02(-0.13%) |
Jul 10, 2014 | 15.11 | 15.15 | 15.07 | 15.07 | 8,478 | -0.13(-0.86%) |
Jul 09, 2014 | 15.09 | 15.20 | 15.08 | 15.20 | 15,953 | +0.14(+0.93%) |
Jul 08, 2014 | 15.10 | 15.10 | 14.95 | 15.06 | 27,828 | -0.05(-0.33%) |
Jul 07, 2014 | 15.17 | 15.17 | 15.08 | 15.11 | 10,657 | -0.10(-0.66%) |
Jul 04, 2014 | 15.20 | 15.24 | 15.19 | 15.21 | 17,487 | +0.01(+0.07%) |
Jul 03, 2014 | 15.18 | 15.24 | 15.18 | 15.20 | 15,666 | +0.02(+0.13%) |
Jul 02, 2014 | 15.15 | 15.19 | 15.13 | 15.18 | 34,521 | +0.05(+0.33%) |
Jun 30, 2014 | 15.13 | 15.13 | 15.13 | 0 | +0.07(+0.46%) | |
Jun 27, 2014 | 15.04 | 15.06 | 15.00 | 15.06 | 27,048 | +0.03(+0.20%) |
Jun 26, 2014 | 14.95 | 15.03 | 14.95 | 15.03 | 12,288 | +0.06(+0.40%) |
Jun 25, 2014 | 15.00 | 15.00 | 14.94 | 14.97 | 45,651 | -0.12(-0.80%) |
Jun 24, 2014 | 15.28 | 15.28 | 15.09 | 15.09 | 29,788 | -0.20(-1.31%) |
Jun 23, 2014 | 15.23 | 15.29 | 15.21 | 15.29 | 10,788 | +0.00(+0.00%) |
Jun 20, 2014 | 15.40 | 15.40 | 15.29 | 15.29 | 17,179 | -0.09(-0.59%) |
Jun 19, 2014 | 15.46 | 15.46 | 15.38 | 15.38 | 17,970 | -0.11(-0.71%) |
Jun 18, 2014 | 15.48 | 15.49 | 15.45 | 15.49 | 11,977 | +0.00(+0.00%) |
Jun 17, 2014 | 15.42 | 15.49 | 15.42 | 15.49 | 28,333 | +0.01(+0.06%) |
Jun 16, 2014 | 15.39 | 15.48 | 15.39 | 15.48 | 17,126 | +0.11(+0.72%) |
Jun 13, 2014 | 15.36 | 15.39 | 15.32 | 15.37 | 58,404 | +0.04(+0.26%) |
Jun 12, 2014 | 15.33 | 15.36 | 15.33 | 15.33 | 18,126 | +0.00(+0.00%) |
Jun 11, 2014 | 15.27 | 15.33 | 15.27 | 15.33 | 26,137 | +0.02(+0.13%) |
Jun 10, 2014 | 15.29 | 15.33 | 15.25 | 15.31 | 9,554 | +0.08(+0.53%) |
Jun 06, 2014 | 15.14 | 15.25 | 15.14 | 15.23 | 24,258 | +0.10(+0.66%) |
Jun 05, 2014 | 15.10 | 15.18 | 15.09 | 15.13 | 45,251 | +0.01(+0.07%) |
Jun 04, 2014 | 15.00 | 15.12 | 14.97 | 15.12 | 39,664 | +0.12(+0.80%) |
Jun 03, 2014 | 15.00 | 15.03 | 14.97 | 15.00 | 24,377 | +0.01(+0.07%) |