Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.65 | 17.48 | 17.48 | 17.48 | 366,643 | -0.11(-0.63%) |
Aug 28, 2014 | 17.35 | 17.64 | 17.32 | 17.59 | 671,796 | +0.12(+0.70%) |
Aug 27, 2014 | 17.29 | 17.47 | 17.19 | 17.47 | 427,051 | +0.17(+1.00%) |
Aug 26, 2014 | 17.49 | 17.49 | 17.20 | 17.29 | 527,451 | -0.14(-0.81%) |
Aug 25, 2014 | 17.56 | 17.57 | 17.36 | 17.43 | 422,384 | -0.02(-0.14%) |
Aug 22, 2014 | 17.62 | 17.64 | 17.38 | 17.46 | 257,072 | -0.16(-0.89%) |
Aug 21, 2014 | 17.49 | 17.65 | 17.38 | 17.62 | 346,646 | +0.18(+1.01%) |
Aug 20, 2014 | 17.45 | 17.51 | 17.34 | 17.44 | 331,248 | +0.02(+0.11%) |
Aug 19, 2014 | 17.33 | 17.43 | 17.30 | 17.42 | 328,332 | +0.08(+0.45%) |
Aug 18, 2014 | 17.45 | 17.55 | 17.28 | 17.34 | 302,344 | -0.02(-0.14%) |
Aug 15, 2014 | 17.29 | 17.47 | 17.29 | 17.36 | 585,641 | +0.08(+0.45%) |
Aug 14, 2014 | 17.33 | 17.35 | 17.20 | 17.29 | 872,508 | +0.02(+0.11%) |
Aug 13, 2014 | 17.34 | 17.34 | 16.99 | 17.27 | 455,845 | +0.08(+0.46%) |
Aug 12, 2014 | 17.22 | 17.43 | 17.10 | 17.19 | 531,612 | +0.15(+0.90%) |
Aug 11, 2014 | 16.45 | 17.04 | 16.45 | 17.03 | 638,228 | +0.60(+3.66%) |
Aug 08, 2014 | 16.39 | 16.52 | 16.29 | 16.43 | 439,485 | -0.00(-0.02%) |
Aug 07, 2014 | 16.75 | 16.90 | 16.17 | 16.44 | 726,973 | -0.31(-1.85%) |
Aug 06, 2014 | 16.92 | 17.04 | 16.70 | 16.75 | 462,919 | -0.31(-1.82%) |
Aug 05, 2014 | 16.90 | 17.17 | 16.90 | 17.06 | 338,026 | -0.14(-0.80%) |
Aug 04, 2014 | 17.19 | 17.26 | 16.94 | 17.19 | 276,653 | -0.02(-0.09%) |
Aug 01, 2014 | 17.19 | 17.33 | 17.10 | 17.21 | 450,563 | -0.12(-0.67%) |
Jul 31, 2014 | 17.10 | 17.33 | 16.88 | 17.33 | 560,913 | +0.22(+1.31%) |
Jul 30, 2014 | 17.28 | 17.33 | 16.91 | 17.10 | 526,036 | -0.15(-0.85%) |
Jul 29, 2014 | 17.35 | 17.42 | 17.25 | 17.25 | 468,674 | -0.08(-0.47%) |
Jul 28, 2014 | 17.42 | 17.45 | 17.32 | 17.33 | 331,997 | -0.03(-0.20%) |
Jul 25, 2014 | 17.33 | 17.42 | 17.26 | 17.37 | 344,971 | +0.02(+0.13%) |
Jul 24, 2014 | 17.32 | 17.51 | 17.31 | 17.34 | 383,344 | +0.00(+0.00%) |
Jul 23, 2014 | 17.34 | 17.63 | 17.28 | 17.34 | 628,984 | -0.01(-0.07%) |
Jul 22, 2014 | 17.37 | 17.53 | 17.28 | 17.35 | 434,178 | -0.07(-0.40%) |
Jul 21, 2014 | 17.55 | 17.55 | 17.31 | 17.42 | 451,524 | -0.00(-0.02%) |
Jul 18, 2014 | 17.60 | 17.71 | 17.40 | 17.43 | 460,861 | -0.23(-1.31%) |
Jul 17, 2014 | 17.71 | 17.72 | 17.44 | 17.66 | 343,414 | -0.05(-0.28%) |
Jul 16, 2014 | 17.71 | 17.72 | 17.54 | 17.71 | 272,245 | +0.05(+0.31%) |
Jul 15, 2014 | 17.47 | 17.69 | 17.47 | 17.65 | 275,608 | +0.16(+0.93%) |
Jul 14, 2014 | 17.57 | 17.60 | 17.43 | 17.49 | 229,679 | -0.07(-0.42%) |
Jul 11, 2014 | 17.41 | 17.60 | 17.37 | 17.57 | 394,331 | +0.07(+0.42%) |
Jul 10, 2014 | 17.54 | 17.59 | 17.36 | 17.49 | 343,736 | -0.18(-1.05%) |
Jul 09, 2014 | 17.49 | 17.68 | 17.36 | 17.68 | 431,129 | +0.13(+0.77%) |
Jul 08, 2014 | 17.50 | 17.69 | 17.39 | 17.54 | 287,108 | -0.03(-0.15%) |
Jul 07, 2014 | 17.53 | 17.59 | 17.30 | 17.57 | 631,190 | +0.02(+0.11%) |
Jul 03, 2014 | 17.65 | 17.55 | 17.55 | 17.55 | 160,362 | -0.12(-0.65%) |
Jul 02, 2014 | 17.73 | 17.77 | 17.65 | 17.67 | 224,912 | -0.08(-0.48%) |
Jul 01, 2014 | 17.73 | 17.80 | 17.66 | 17.75 | 338,754 | +0.02(+0.13%) |
Jun 30, 2014 | 17.78 | 17.81 | 17.63 | 17.73 | 199,231 | -0.05(-0.30%) |
Jun 27, 2014 | 17.71 | 17.82 | 17.64 | 17.78 | 347,481 | +0.12(+0.70%) |
Jun 26, 2014 | 17.87 | 17.98 | 17.66 | 17.66 | 382,078 | -0.24(-1.36%) |
Jun 25, 2014 | 18.02 | 18.07 | 17.84 | 17.90 | 313,026 | -0.06(-0.34%) |
Jun 24, 2014 | 17.85 | 18.12 | 17.82 | 17.96 | 520,740 | +0.06(+0.32%) |
Jun 23, 2014 | 18.31 | 18.37 | 17.89 | 17.90 | 581,169 | -0.41(-2.23%) |
Jun 20, 2014 | 18.32 | 18.73 | 18.31 | 18.31 | 1,895,940 | -0.06(-0.34%) |
Jun 19, 2014 | 18.40 | 18.52 | 18.18 | 18.37 | 1,095,798 | +0.02(+0.08%) |
Jun 18, 2014 | 18.14 | 18.40 | 18.14 | 18.36 | 831,480 | +0.10(+0.53%) |
Jun 17, 2014 | 18.17 | 18.26 | 17.82 | 18.26 | 609,590 | +0.46(+2.58%) |
Jun 16, 2014 | 17.87 | 17.87 | 17.73 | 17.80 | 372,889 | -0.06(-0.35%) |
Jun 13, 2014 | 17.82 | 17.87 | 17.58 | 17.87 | 647,029 | +0.28(+1.60%) |
Jun 12, 2014 | 17.75 | 17.75 | 17.45 | 17.58 | 450,917 | -0.24(-1.36%) |
Jun 11, 2014 | 17.86 | 17.92 | 17.74 | 17.83 | 286,724 | -0.05(-0.28%) |
Jun 10, 2014 | 17.85 | 17.94 | 17.80 | 17.88 | 282,227 | +0.05(+0.26%) |
Jun 06, 2014 | 17.95 | 17.97 | 17.80 | 17.83 | 305,903 | -0.12(-0.67%) |
Jun 05, 2014 | 17.99 | 18.01 | 17.85 | 17.95 | 311,171 | -0.07(-0.36%) |
Jun 04, 2014 | 17.82 | 18.04 | 17.80 | 18.02 | 391,726 | +0.15(+0.86%) |
Jun 03, 2014 | 17.82 | 17.89 | 17.74 | 17.86 | 332,988 | -0.04(-0.24%) |