Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.24 | 15.32 | 15.32 | 15.32 | 150,800 | +0.08(+0.52%) |
Aug 28, 2014 | 15.21 | 15.33 | 15.09 | 15.24 | 93,559 | -0.08(-0.52%) |
Aug 27, 2014 | 15.22 | 15.35 | 15.02 | 15.32 | 221,413 | +0.23(+1.52%) |
Aug 26, 2014 | 15.09 | 15.12 | 14.99 | 15.09 | 249,009 | -0.04(-0.26%) |
Aug 25, 2014 | 15.16 | 15.16 | 14.95 | 15.13 | 311,338 | +0.14(+0.93%) |
Aug 22, 2014 | 15.19 | 15.19 | 14.94 | 14.99 | 255,257 | -0.17(-1.12%) |
Aug 21, 2014 | 15.09 | 15.19 | 14.98 | 15.16 | 111,325 | +0.02(+0.13%) |
Aug 20, 2014 | 15.11 | 15.19 | 15.01 | 15.14 | 169,196 | -0.05(-0.33%) |
Aug 19, 2014 | 15.22 | 15.28 | 15.17 | 15.19 | 151,278 | -0.06(-0.39%) |
Aug 18, 2014 | 15.35 | 15.37 | 15.14 | 15.25 | 165,444 | +0.06(+0.39%) |
Aug 15, 2014 | 15.33 | 15.35 | 14.95 | 15.19 | 190,309 | +0.01(+0.07%) |
Aug 14, 2014 | 15.23 | 15.23 | 15.00 | 15.18 | 150,150 | +0.13(+0.86%) |
Aug 13, 2014 | 15.17 | 15.17 | 14.99 | 15.05 | 233,861 | -0.04(-0.27%) |
Aug 12, 2014 | 15.09 | 15.17 | 15.03 | 15.09 | 201,162 | -0.07(-0.46%) |
Aug 11, 2014 | 15.35 | 15.45 | 15.08 | 15.16 | 271,183 | -0.11(-0.72%) |
Aug 08, 2014 | 15.10 | 15.39 | 15.10 | 15.27 | 414,667 | +0.56(+3.81%) |
Aug 07, 2014 | 15.04 | 15.17 | 14.51 | 14.71 | 501,149 | -0.34(-2.26%) |
Aug 06, 2014 | 14.85 | 15.13 | 14.85 | 15.05 | 242,857 | +0.09(+0.60%) |
Aug 05, 2014 | 15.00 | 15.07 | 14.85 | 14.96 | 374,938 | -0.07(-0.47%) |
Aug 04, 2014 | 14.87 | 15.13 | 14.85 | 15.03 | 584,566 | +0.17(+1.14%) |
Aug 01, 2014 | 14.58 | 14.86 | 14.49 | 14.86 | 251,492 | +0.30(+2.06%) |
Jul 31, 2014 | 14.80 | 14.83 | 14.30 | 14.56 | 374,474 | -0.35(-2.35%) |
Jul 30, 2014 | 15.15 | 15.18 | 14.83 | 14.91 | 260,153 | -0.14(-0.93%) |
Jul 29, 2014 | 15.20 | 15.30 | 15.03 | 15.05 | 189,005 | -0.14(-0.92%) |
Jul 28, 2014 | 15.20 | 15.30 | 15.03 | 15.19 | 199,337 | +0.01(+0.07%) |
Jul 25, 2014 | 15.27 | 15.41 | 15.10 | 15.18 | 267,868 | -0.27(-1.75%) |
Jul 24, 2014 | 15.63 | 15.71 | 15.37 | 15.45 | 129,001 | -0.18(-1.15%) |
Jul 23, 2014 | 15.60 | 15.65 | 15.40 | 15.63 | 148,417 | +0.13(+0.84%) |
Jul 22, 2014 | 15.46 | 15.60 | 15.40 | 15.50 | 126,958 | +0.00(+0.00%) |
Jul 21, 2014 | 15.50 | 15.55 | 15.33 | 15.50 | 127,415 | +0.00(+0.00%) |
Jul 18, 2014 | 15.37 | 15.60 | 15.37 | 15.50 | 203,247 | +0.05(+0.32%) |
Jul 17, 2014 | 15.68 | 15.81 | 15.40 | 15.45 | 253,721 | -0.34(-2.15%) |
Jul 16, 2014 | 15.90 | 15.95 | 15.62 | 15.79 | 251,551 | -0.04(-0.25%) |
Jul 15, 2014 | 15.95 | 15.97 | 15.79 | 15.83 | 201,636 | -0.19(-1.19%) |
Jul 14, 2014 | 15.98 | 16.05 | 15.79 | 16.02 | 241,919 | +0.24(+1.52%) |
Jul 11, 2014 | 15.78 | 15.80 | 15.65 | 15.78 | 151,532 | -0.05(-0.32%) |
Jul 10, 2014 | 15.80 | 15.90 | 15.65 | 15.83 | 258,637 | -0.03(-0.19%) |
Jul 09, 2014 | 16.05 | 16.05 | 15.81 | 15.86 | 343,394 | -0.14(-0.88%) |
Jul 08, 2014 | 16.05 | 16.09 | 15.82 | 16.00 | 457,043 | +0.12(+0.76%) |
Jul 07, 2014 | 16.16 | 16.29 | 15.82 | 15.88 | 577,925 | +0.17(+1.08%) |
Jul 03, 2014 | 15.65 | 15.71 | 15.71 | 15.71 | 99,400 | +0.12(+0.77%) |
Jul 02, 2014 | 15.60 | 15.72 | 15.48 | 15.59 | 150,472 | -0.07(-0.45%) |
Jul 01, 2014 | 15.28 | 15.69 | 15.27 | 15.66 | 310,641 | +0.40(+2.62%) |
Jun 30, 2014 | 15.30 | 15.48 | 15.24 | 15.26 | 278,786 | -0.03(-0.20%) |
Jun 27, 2014 | 15.31 | 15.44 | 15.10 | 15.29 | 3,088,809 | -0.08(-0.52%) |
Jun 26, 2014 | 15.57 | 15.59 | 15.18 | 15.37 | 302,207 | -0.26(-1.66%) |
Jun 25, 2014 | 15.27 | 15.74 | 15.27 | 15.63 | 364,744 | +0.22(+1.43%) |
Jun 24, 2014 | 15.40 | 15.75 | 15.32 | 15.41 | 359,055 | -0.08(-0.52%) |
Jun 23, 2014 | 15.71 | 15.71 | 15.47 | 15.49 | 295,663 | -0.26(-1.65%) |
Jun 20, 2014 | 15.70 | 15.78 | 15.43 | 15.75 | 338,389 | +0.14(+0.90%) |
Jun 19, 2014 | 15.69 | 15.74 | 15.26 | 15.61 | 228,079 | -0.09(-0.57%) |
Jun 18, 2014 | 15.68 | 15.84 | 15.40 | 15.70 | 157,896 | -0.03(-0.19%) |
Jun 17, 2014 | 15.61 | 15.89 | 15.46 | 15.73 | 246,023 | +0.10(+0.64%) |
Jun 16, 2014 | 15.16 | 15.74 | 15.02 | 15.63 | 563,759 | +0.48(+3.17%) |
Jun 13, 2014 | 15.35 | 15.35 | 15.09 | 15.15 | 167,717 | -0.13(-0.85%) |
Jun 12, 2014 | 15.37 | 15.37 | 15.18 | 15.28 | 115,222 | -0.07(-0.46%) |
Jun 11, 2014 | 15.39 | 15.53 | 15.31 | 15.35 | 101,046 | -0.17(-1.10%) |
Jun 10, 2014 | 15.50 | 15.61 | 15.33 | 15.52 | 200,056 | -0.16(-1.02%) |
Jun 06, 2014 | 15.52 | 15.76 | 15.50 | 15.68 | 136,595 | +0.30(+1.95%) |
Jun 05, 2014 | 15.25 | 15.55 | 15.07 | 15.38 | 126,144 | +0.15(+0.98%) |
Jun 04, 2014 | 15.16 | 15.30 | 15.11 | 15.23 | 105,768 | +0.04(+0.26%) |
Jun 03, 2014 | 15.11 | 15.28 | 14.95 | 15.19 | 233,430 | +0.00(+0.00%) |