Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.22 | 14.25 | 14.25 | 14.25 | 4,294,860 | +0.04(+0.26%) |
Aug 28, 2014 | 14.33 | 14.40 | 14.13 | 14.21 | 9,196,337 | -1.37(-8.81%) |
Aug 27, 2014 | 15.72 | 15.80 | 15.44 | 15.58 | 3,825,750 | -0.12(-0.74%) |
Aug 26, 2014 | 15.78 | 16.09 | 15.66 | 15.70 | 2,212,165 | -0.04(-0.27%) |
Aug 25, 2014 | 15.72 | 15.88 | 15.72 | 15.74 | 1,030,781 | +0.02(+0.12%) |
Aug 22, 2014 | 15.32 | 15.79 | 15.26 | 15.72 | 1,941,881 | +0.43(+2.78%) |
Aug 21, 2014 | 15.09 | 15.41 | 14.95 | 15.30 | 3,095,558 | -0.41(-2.59%) |
Aug 20, 2014 | 15.66 | 15.79 | 15.57 | 15.71 | 1,441,823 | +0.05(+0.35%) |
Aug 19, 2014 | 15.66 | 15.84 | 15.40 | 15.65 | 2,163,057 | -0.30(-1.87%) |
Aug 18, 2014 | 15.65 | 15.98 | 15.64 | 15.95 | 1,222,993 | +0.41(+2.62%) |
Aug 15, 2014 | 15.63 | 15.63 | 15.37 | 15.54 | 1,402,960 | +0.05(+0.35%) |
Aug 14, 2014 | 15.35 | 15.52 | 15.19 | 15.49 | 1,600,205 | +0.27(+1.76%) |
Aug 13, 2014 | 15.78 | 15.82 | 15.13 | 15.22 | 1,894,037 | -0.58(-3.69%) |
Aug 12, 2014 | 15.95 | 16.06 | 15.74 | 15.80 | 1,293,994 | -0.16(-1.03%) |
Aug 11, 2014 | 16.26 | 16.31 | 15.81 | 15.97 | 1,784,422 | -0.23(-1.43%) |
Aug 08, 2014 | 15.86 | 16.22 | 15.86 | 16.20 | 957,440 | +0.38(+2.38%) |
Aug 07, 2014 | 16.17 | 16.21 | 15.75 | 15.82 | 1,036,727 | -0.27(-1.66%) |
Aug 06, 2014 | 15.70 | 16.19 | 15.70 | 16.09 | 755,442 | +0.26(+1.65%) |
Aug 05, 2014 | 15.95 | 16.17 | 15.74 | 15.83 | 1,363,534 | -0.15(-0.91%) |
Aug 04, 2014 | 15.85 | 16.00 | 15.78 | 15.97 | 553,659 | +0.18(+1.16%) |
Aug 01, 2014 | 15.83 | 15.89 | 15.57 | 15.79 | 1,085,110 | -0.02(-0.12%) |
Jul 31, 2014 | 16.03 | 16.21 | 15.78 | 15.81 | 1,266,523 | -0.38(-2.36%) |
Jul 30, 2014 | 16.05 | 16.23 | 15.97 | 16.19 | 552,616 | +0.25(+1.56%) |
Jul 29, 2014 | 15.97 | 16.11 | 15.88 | 15.94 | 690,971 | -0.02(-0.11%) |
Jul 28, 2014 | 16.05 | 16.06 | 15.81 | 15.96 | 915,392 | -0.12(-0.76%) |
Jul 25, 2014 | 16.20 | 16.31 | 16.03 | 16.08 | 869,982 | -0.27(-1.64%) |
Jul 24, 2014 | 16.26 | 16.54 | 16.26 | 16.35 | 1,095,551 | +0.06(+0.37%) |
Jul 23, 2014 | 16.29 | 16.43 | 16.20 | 16.29 | 765,164 | +0.00(+0.00%) |
Jul 22, 2014 | 16.34 | 16.44 | 16.27 | 16.29 | 681,858 | -0.02(-0.11%) |
Jul 21, 2014 | 16.42 | 16.47 | 16.20 | 16.31 | 865,266 | -0.18(-1.11%) |
Jul 18, 2014 | 16.12 | 16.52 | 16.02 | 16.49 | 862,122 | +0.37(+2.30%) |
Jul 17, 2014 | 16.33 | 16.36 | 16.11 | 16.12 | 1,527,704 | -0.23(-1.41%) |
Jul 16, 2014 | 16.56 | 16.60 | 16.20 | 16.35 | 1,393,085 | -0.17(-1.03%) |
Jul 15, 2014 | 16.55 | 16.68 | 16.50 | 16.52 | 960,242 | -0.10(-0.58%) |
Jul 14, 2014 | 16.61 | 16.63 | 16.47 | 16.62 | 1,073,094 | +0.09(+0.55%) |
Jul 11, 2014 | 16.76 | 16.82 | 16.49 | 16.53 | 1,104,009 | -0.27(-1.59%) |
Jul 10, 2014 | 16.89 | 17.08 | 16.78 | 16.79 | 1,259,835 | -0.34(-1.99%) |
Jul 09, 2014 | 17.28 | 17.36 | 17.03 | 17.13 | 1,478,831 | -0.16(-0.91%) |
Jul 08, 2014 | 17.24 | 17.52 | 17.04 | 17.29 | 3,108,191 | +0.64(+3.87%) |
Jul 07, 2014 | 16.74 | 16.94 | 16.64 | 16.65 | 1,218,345 | -0.08(-0.47%) |
Jul 03, 2014 | 16.54 | 16.73 | 16.73 | 16.73 | 1,548,545 | +0.32(+1.96%) |
Jul 02, 2014 | 16.49 | 16.58 | 16.26 | 16.40 | 1,296,488 | -0.19(-1.14%) |
Jul 01, 2014 | 16.39 | 16.74 | 16.35 | 16.59 | 1,290,141 | +0.18(+1.11%) |
Jun 30, 2014 | 16.70 | 16.70 | 16.40 | 16.41 | 1,662,567 | -0.30(-1.82%) |
Jun 27, 2014 | 16.42 | 16.81 | 16.42 | 16.71 | 8,804,112 | +0.26(+1.59%) |
Jun 26, 2014 | 16.58 | 16.58 | 16.38 | 16.45 | 723,193 | -0.13(-0.77%) |
Jun 25, 2014 | 16.39 | 16.61 | 16.26 | 16.58 | 1,004,719 | +0.17(+1.04%) |
Jun 24, 2014 | 16.34 | 16.70 | 16.30 | 16.41 | 1,331,804 | +0.04(+0.22%) |
Jun 23, 2014 | 16.20 | 16.53 | 16.20 | 16.37 | 1,414,049 | +0.20(+1.24%) |
Jun 20, 2014 | 16.12 | 16.20 | 16.00 | 16.17 | 1,582,122 | +0.11(+0.68%) |
Jun 19, 2014 | 16.37 | 16.39 | 16.00 | 16.06 | 822,163 | -0.32(-1.97%) |
Jun 18, 2014 | 16.34 | 16.42 | 16.17 | 16.39 | 933,900 | +0.05(+0.30%) |
Jun 17, 2014 | 16.27 | 16.49 | 16.20 | 16.34 | 974,356 | +0.03(+0.19%) |
Jun 16, 2014 | 15.81 | 16.41 | 15.81 | 16.31 | 1,785,382 | +0.47(+2.99%) |
Jun 13, 2014 | 15.75 | 15.88 | 15.60 | 15.83 | 993,790 | +0.16(+1.05%) |
Jun 12, 2014 | 15.61 | 15.74 | 15.42 | 15.67 | 1,204,673 | +0.01(+0.04%) |
Jun 11, 2014 | 15.69 | 15.72 | 15.53 | 15.66 | 652,499 | -0.10(-0.62%) |
Jun 10, 2014 | 15.67 | 15.76 | 15.55 | 15.76 | 825,202 | +0.26(+1.67%) |
Jun 06, 2014 | 15.46 | 15.68 | 15.46 | 15.50 | 879,736 | +0.11(+0.70%) |
Jun 05, 2014 | 15.38 | 15.52 | 15.16 | 15.39 | 854,016 | -0.05(-0.31%) |
Jun 04, 2014 | 15.44 | 15.55 | 15.35 | 15.44 | 655,769 | +0.01(+0.04%) |
Jun 03, 2014 | 15.35 | 15.48 | 15.27 | 15.44 | 1,857,523 | +0.06(+0.39%) |