Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.75 | 16.80 | 16.80 | 16.80 | 163,731 | +0.04(+0.23%) |
Aug 28, 2014 | 16.78 | 16.79 | 16.72 | 16.76 | 132,337 | -0.17(-1.02%) |
Aug 27, 2014 | 16.98 | 16.98 | 16.88 | 16.94 | 334,530 | +0.10(+0.57%) |
Aug 26, 2014 | 16.85 | 16.90 | 16.81 | 16.84 | 274,759 | +0.09(+0.54%) |
Aug 25, 2014 | 16.72 | 16.81 | 16.65 | 16.75 | 237,761 | +0.01(+0.08%) |
Aug 22, 2014 | 16.66 | 16.67 | 16.52 | 16.74 | 124,685 | +0.10(+0.62%) |
Aug 21, 2014 | 16.36 | 16.63 | 16.36 | 16.63 | 224,409 | +0.21(+1.26%) |
Aug 20, 2014 | 16.52 | 16.52 | 16.36 | 16.43 | 178,189 | -0.04(-0.25%) |
Aug 19, 2014 | 16.61 | 16.63 | 16.47 | 16.47 | 164,312 | -0.02(-0.13%) |
Aug 18, 2014 | 16.41 | 16.54 | 16.41 | 16.49 | 197,635 | +0.07(+0.42%) |
Aug 15, 2014 | 16.54 | 16.62 | 16.27 | 16.42 | 115,246 | -0.03(-0.17%) |
Aug 14, 2014 | 16.47 | 16.49 | 16.39 | 16.45 | 88,632 | +0.06(+0.34%) |
Aug 13, 2014 | 16.33 | 16.42 | 16.33 | 16.39 | 261,269 | +0.15(+0.93%) |
Aug 12, 2014 | 16.22 | 16.31 | 16.20 | 16.24 | 124,221 | +0.08(+0.47%) |
Aug 11, 2014 | 16.22 | 16.27 | 16.09 | 16.16 | 138,083 | -0.07(-0.43%) |
Aug 08, 2014 | 16.07 | 16.19 | 16.03 | 16.23 | 523,773 | +0.26(+1.64%) |
Aug 07, 2014 | 16.18 | 16.30 | 15.94 | 15.97 | 264,815 | -0.20(-1.24%) |
Aug 06, 2014 | 16.06 | 16.23 | 16.02 | 16.17 | 452,696 | -0.07(-0.42%) |
Aug 05, 2014 | 16.49 | 16.49 | 16.22 | 16.24 | 267,292 | -0.33(-2.01%) |
Aug 04, 2014 | 16.52 | 16.62 | 16.46 | 16.57 | 218,432 | +0.14(+0.85%) |
Aug 01, 2014 | 16.49 | 16.61 | 16.40 | 16.43 | 132,438 | -0.11(-0.67%) |
Jul 31, 2014 | 16.74 | 16.74 | 16.54 | 16.54 | 340,172 | -0.44(-2.60%) |
Jul 30, 2014 | 16.98 | 17.07 | 16.89 | 16.98 | 159,100 | +0.03(+0.16%) |
Jul 29, 2014 | 17.05 | 17.10 | 16.95 | 16.96 | 530,173 | -0.03(-0.20%) |
Jul 28, 2014 | 16.99 | 17.06 | 16.90 | 16.99 | 155,172 | -0.10(-0.57%) |
Jul 25, 2014 | 17.07 | 17.12 | 16.99 | 17.09 | 113,996 | +0.04(+0.24%) |
Jul 24, 2014 | 16.97 | 17.09 | 16.97 | 17.05 | 578,039 | +0.19(+1.11%) |
Jul 23, 2014 | 16.86 | 16.91 | 16.81 | 16.86 | 532,113 | +0.10(+0.58%) |
Jul 22, 2014 | 16.81 | 16.83 | 16.71 | 16.76 | 199,115 | +0.08(+0.46%) |
Jul 21, 2014 | 16.65 | 16.71 | 16.58 | 16.69 | 237,209 | -0.12(-0.70%) |
Jul 18, 2014 | 16.63 | 16.84 | 16.63 | 16.81 | 121,478 | +0.17(+1.04%) |
Jul 17, 2014 | 16.79 | 16.96 | 16.61 | 16.63 | 346,917 | -0.39(-2.31%) |
Jul 16, 2014 | 16.97 | 17.14 | 16.95 | 17.03 | 311,723 | +0.26(+1.56%) |
Jul 15, 2014 | 16.89 | 16.89 | 16.67 | 16.76 | 183,260 | -0.06(-0.37%) |
Jul 14, 2014 | 16.81 | 16.92 | 16.76 | 16.83 | 245,481 | +0.13(+0.79%) |
Jul 11, 2014 | 16.61 | 16.69 | 16.57 | 16.69 | 1,333,683 | +0.06(+0.37%) |
Jul 10, 2014 | 16.53 | 16.69 | 16.43 | 16.63 | 911,561 | -0.29(-1.71%) |
Jul 09, 2014 | 16.86 | 16.93 | 16.79 | 16.92 | 305,759 | +0.13(+0.78%) |
Jul 08, 2014 | 16.99 | 16.99 | 16.74 | 16.79 | 2,817,547 | -0.37(-2.13%) |
Jul 07, 2014 | 17.17 | 17.39 | 16.92 | 17.16 | 845,397 | -0.29(-1.66%) |
Jul 03, 2014 | 17.39 | 17.45 | 17.45 | 17.45 | 96,934 | +0.13(+0.76%) |
Jul 02, 2014 | 17.16 | 17.33 | 17.16 | 17.32 | 360,679 | +0.08(+0.44%) |
Jul 01, 2014 | 17.13 | 17.30 | 17.13 | 17.24 | 840,300 | +0.21(+1.26%) |
Jun 30, 2014 | 16.98 | 17.05 | 16.92 | 17.03 | 136,820 | -0.06(-0.32%) |
Jun 27, 2014 | 16.98 | 17.09 | 16.95 | 17.08 | 140,865 | +0.03(+0.20%) |
Jun 26, 2014 | 17.06 | 17.07 | 16.84 | 17.05 | 634,054 | -0.12(-0.68%) |
Jun 25, 2014 | 17.11 | 17.18 | 16.91 | 17.16 | 254,941 | +0.02(+0.09%) |
Jun 24, 2014 | 17.27 | 17.27 | 17.09 | 17.15 | 241,537 | -0.20(-1.17%) |
Jun 23, 2014 | 17.38 | 17.38 | 17.28 | 17.35 | 149,336 | -0.03(-0.16%) |
Jun 20, 2014 | 17.41 | 17.43 | 17.32 | 17.38 | 148,367 | -0.19(-1.08%) |
Jun 19, 2014 | 17.68 | 17.68 | 17.51 | 17.57 | 239,249 | +0.00(+0.00%) |
Jun 18, 2014 | 17.48 | 17.57 | 17.39 | 17.57 | 137,307 | +0.09(+0.54%) |
Jun 17, 2014 | 17.44 | 17.47 | 17.38 | 17.47 | 426,531 | +0.01(+0.08%) |
Jun 16, 2014 | 17.50 | 17.53 | 17.37 | 17.46 | 314,094 | -0.03(-0.19%) |
Jun 13, 2014 | 17.57 | 17.59 | 17.45 | 17.49 | 156,482 | -0.06(-0.35%) |
Jun 12, 2014 | 17.70 | 17.70 | 17.54 | 17.55 | 166,956 | -0.08(-0.46%) |
Jun 11, 2014 | 17.73 | 17.80 | 17.63 | 17.63 | 153,593 | -0.16(-0.87%) |
Jun 10, 2014 | 17.84 | 17.88 | 17.78 | 17.79 | 184,506 | -0.18(-0.98%) |
Jun 06, 2014 | 17.89 | 17.98 | 17.87 | 17.97 | 501,951 | +0.25(+1.41%) |
Jun 05, 2014 | 17.68 | 17.72 | 17.55 | 17.72 | 231,049 | +0.21(+1.19%) |
Jun 04, 2014 | 17.45 | 17.51 | 17.36 | 17.51 | 247,723 | +0.05(+0.31%) |
Jun 03, 2014 | 17.45 | 17.49 | 17.37 | 17.45 | 120,033 | -0.07(-0.42%) |