Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.33 | 16.28 | 16.28 | 16.28 | 519,209 | -0.05(-0.30%) |
Aug 28, 2014 | 16.11 | 16.43 | 16.11 | 16.33 | 824,696 | +0.22(+1.34%) |
Aug 27, 2014 | 15.90 | 16.12 | 15.87 | 16.11 | 297,403 | +0.23(+1.46%) |
Aug 26, 2014 | 15.75 | 15.90 | 15.69 | 15.88 | 431,576 | +0.12(+0.79%) |
Aug 25, 2014 | 15.85 | 15.94 | 15.72 | 15.76 | 471,465 | -0.03(-0.20%) |
Aug 22, 2014 | 15.86 | 15.99 | 15.75 | 15.79 | 375,589 | -0.05(-0.34%) |
Aug 21, 2014 | 15.74 | 15.93 | 15.68 | 15.84 | 412,577 | +0.15(+0.93%) |
Aug 20, 2014 | 15.71 | 15.77 | 15.56 | 15.70 | 350,665 | -0.04(-0.24%) |
Aug 19, 2014 | 15.67 | 15.76 | 15.67 | 15.74 | 285,494 | +0.08(+0.52%) |
Aug 18, 2014 | 15.85 | 15.87 | 15.62 | 15.66 | 608,522 | -0.13(-0.82%) |
Aug 15, 2014 | 15.66 | 15.80 | 15.61 | 15.78 | 626,837 | +0.22(+1.38%) |
Aug 14, 2014 | 15.57 | 15.67 | 15.50 | 15.57 | 694,488 | +0.06(+0.38%) |
Aug 13, 2014 | 15.55 | 15.55 | 15.42 | 15.51 | 411,718 | -0.03(-0.21%) |
Aug 12, 2014 | 15.66 | 15.75 | 15.52 | 15.54 | 347,174 | -0.11(-0.72%) |
Aug 11, 2014 | 15.34 | 15.72 | 15.31 | 15.66 | 454,639 | +0.37(+2.43%) |
Aug 08, 2014 | 15.11 | 15.28 | 15.07 | 15.28 | 367,686 | +0.16(+1.07%) |
Aug 07, 2014 | 15.19 | 15.25 | 15.06 | 15.12 | 279,857 | -0.04(-0.25%) |
Aug 06, 2014 | 15.09 | 15.28 | 15.09 | 15.16 | 298,121 | +0.03(+0.21%) |
Aug 05, 2014 | 15.47 | 15.48 | 15.06 | 15.13 | 553,131 | -0.40(-2.57%) |
Aug 04, 2014 | 15.23 | 15.56 | 15.16 | 15.53 | 763,424 | +0.33(+2.16%) |
Aug 01, 2014 | 15.12 | 15.27 | 15.11 | 15.20 | 581,408 | +0.06(+0.43%) |
Jul 31, 2014 | 15.29 | 15.32 | 15.11 | 15.13 | 821,478 | -0.26(-1.72%) |
Jul 30, 2014 | 15.68 | 15.68 | 15.14 | 15.40 | 869,080 | -0.11(-0.73%) |
Jul 29, 2014 | 15.69 | 15.81 | 15.50 | 15.51 | 732,350 | -0.22(-1.37%) |
Jul 28, 2014 | 15.90 | 15.91 | 15.66 | 15.73 | 483,159 | -0.18(-1.12%) |
Jul 25, 2014 | 15.83 | 15.95 | 15.82 | 15.90 | 769,008 | +0.04(+0.24%) |
Jul 24, 2014 | 15.81 | 15.89 | 15.68 | 15.87 | 664,060 | +0.10(+0.62%) |
Jul 23, 2014 | 15.96 | 16.06 | 15.57 | 15.77 | 1,197,401 | -0.20(-1.25%) |
Jul 22, 2014 | 15.61 | 15.98 | 15.56 | 15.97 | 998,191 | +0.37(+2.35%) |
Jul 21, 2014 | 15.88 | 15.88 | 15.48 | 15.60 | 1,411,570 | -0.37(-2.30%) |
Jul 18, 2014 | 16.44 | 16.52 | 15.88 | 15.97 | 2,215,837 | -0.65(-3.89%) |
Jul 17, 2014 | 16.78 | 16.89 | 16.60 | 16.61 | 685,968 | -0.32(-1.88%) |
Jul 16, 2014 | 17.11 | 17.12 | 16.86 | 16.93 | 385,455 | -0.16(-0.95%) |
Jul 15, 2014 | 17.30 | 17.30 | 17.08 | 17.09 | 366,299 | -0.23(-1.31%) |
Jul 14, 2014 | 17.16 | 17.35 | 17.16 | 17.32 | 336,738 | +0.25(+1.48%) |
Jul 11, 2014 | 17.10 | 17.20 | 16.80 | 17.07 | 540,274 | -0.01(-0.06%) |
Jul 10, 2014 | 17.08 | 17.17 | 16.90 | 17.08 | 603,957 | -0.18(-1.06%) |
Jul 09, 2014 | 17.48 | 17.54 | 17.22 | 17.26 | 475,316 | -0.21(-1.20%) |
Jul 08, 2014 | 17.52 | 17.54 | 17.39 | 17.47 | 575,650 | -0.05(-0.28%) |
Jul 07, 2014 | 17.56 | 17.67 | 17.48 | 17.52 | 322,512 | -0.13(-0.73%) |
Jul 03, 2014 | 17.61 | 17.65 | 17.65 | 17.65 | 253,019 | +0.15(+0.86%) |
Jul 02, 2014 | 17.64 | 17.67 | 17.44 | 17.50 | 441,205 | -0.17(-0.98%) |
Jul 01, 2014 | 17.60 | 17.86 | 17.59 | 17.67 | 501,661 | +0.05(+0.28%) |
Jun 30, 2014 | 17.46 | 17.63 | 17.44 | 17.62 | 429,862 | +0.08(+0.43%) |
Jun 27, 2014 | 17.46 | 17.57 | 17.40 | 17.55 | 645,262 | +0.02(+0.12%) |
Jun 26, 2014 | 17.79 | 17.84 | 17.44 | 17.53 | 478,525 | -0.28(-1.57%) |
Jun 25, 2014 | 17.69 | 17.82 | 17.65 | 17.81 | 500,336 | +0.07(+0.42%) |
Jun 24, 2014 | 17.76 | 17.85 | 17.65 | 17.73 | 799,101 | -0.03(-0.15%) |
Jun 23, 2014 | 17.85 | 17.90 | 17.72 | 17.76 | 735,306 | -0.07(-0.39%) |
Jun 20, 2014 | 18.10 | 18.14 | 17.67 | 17.83 | 1,803,561 | -0.21(-1.15%) |
Jun 19, 2014 | 18.07 | 18.21 | 17.96 | 18.04 | 542,048 | -0.03(-0.15%) |
Jun 18, 2014 | 18.05 | 18.08 | 17.93 | 18.06 | 278,425 | -0.01(-0.03%) |
Jun 17, 2014 | 17.91 | 18.09 | 17.88 | 18.07 | 561,480 | +0.07(+0.39%) |
Jun 16, 2014 | 18.02 | 18.07 | 17.89 | 18.00 | 201,071 | +0.00(+0.00%) |
Jun 13, 2014 | 17.98 | 18.01 | 17.83 | 18.00 | 418,479 | +0.03(+0.18%) |
Jun 12, 2014 | 17.90 | 17.99 | 17.77 | 17.97 | 372,311 | +0.05(+0.27%) |
Jun 11, 2014 | 18.10 | 18.14 | 17.84 | 17.92 | 567,220 | -0.28(-1.55%) |
Jun 10, 2014 | 18.45 | 18.45 | 17.96 | 18.20 | 755,338 | +0.01(+0.06%) |
Jun 06, 2014 | 18.33 | 18.33 | 18.08 | 18.19 | 420,428 | -0.14(-0.76%) |
Jun 05, 2014 | 18.14 | 18.33 | 18.01 | 18.33 | 633,480 | +0.17(+0.94%) |
Jun 04, 2014 | 17.95 | 18.16 | 17.90 | 18.16 | 542,081 | +0.11(+0.62%) |
Jun 03, 2014 | 18.23 | 18.27 | 17.96 | 18.05 | 702,868 | -0.18(-1.00%) |