Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.43 | 16.43 | 16.43 | 0 | +0.03(+0.16%) | |
Aug 28, 2014 | 16.50 | 16.62 | 16.31 | 16.40 | 8,980 | -0.29(-1.74%) |
Aug 27, 2014 | 16.67 | 16.74 | 16.67 | 16.69 | 4,376 | -0.11(-0.65%) |
Aug 26, 2014 | 16.53 | 16.85 | 16.53 | 16.80 | 3,005 | -0.05(-0.30%) |
Aug 25, 2014 | 16.85 | 16.85 | 16.80 | 16.85 | 4,813 | +0.09(+0.54%) |
Aug 22, 2014 | 16.85 | 16.85 | 16.76 | 6,970 | -0.09(-0.53%) | |
Aug 21, 2014 | 16.87 | 16.94 | 16.82 | 16.85 | 7,642 | -0.34(-1.98%) |
Aug 20, 2014 | 17.19 | 16.88 | 17.19 | 2,157 | +0.31(+1.84%) | |
Aug 19, 2014 | 16.92 | 16.92 | 16.88 | 16.88 | 22,860 | +0.13(+0.78%) |
Aug 18, 2014 | 16.93 | 16.93 | 16.88 | 16.75 | 11,538 | -0.22(-1.30%) |
Aug 15, 2014 | 16.73 | 16.97 | 16.73 | 16.97 | 9,042 | +0.00(+0.00%) |
Aug 14, 2014 | 16.89 | 16.98 | 16.87 | 16.97 | 41,263 | -0.63(-3.58%) |
Aug 13, 2014 | 17.25 | 17.61 | 17.25 | 17.60 | 21,322 | +0.40(+2.33%) |
Aug 12, 2014 | 17.37 | 17.37 | 17.19 | 17.20 | 2,285 | +0.04(+0.23%) |
Aug 11, 2014 | 16.90 | 17.16 | 16.90 | 17.16 | 3,818 | +0.32(+1.90%) |
Aug 08, 2014 | 16.50 | 16.84 | 16.50 | 16.84 | 4,340 | +0.39(+2.40%) |
Aug 07, 2014 | 16.67 | 16.67 | 16.45 | 16.45 | 2,427 | -0.50(-2.98%) |
Aug 06, 2014 | 16.94 | 17.13 | 16.94 | 16.95 | 14,176 | -0.03(-0.18%) |
Aug 05, 2014 | 17.33 | 17.36 | 16.98 | 16.98 | 8,493 | +0.23(+1.37%) |
Aug 04, 2014 | 16.69 | 16.75 | 16.54 | 16.75 | 8,268 | +0.26(+1.58%) |
Aug 01, 2014 | 16.37 | 16.65 | 16.37 | 16.49 | 22,386 | +0.04(+0.24%) |
Jul 31, 2014 | 16.28 | 16.74 | 16.25 | 16.45 | 20,960 | -0.21(-1.29%) |
Jul 30, 2014 | 16.78 | 16.78 | 16.52 | 16.66 | 9,670 | -0.14(-0.80%) |
Jul 29, 2014 | 16.96 | 16.97 | 16.80 | 16.80 | 5,574 | +0.00(+0.00%) |
Jul 28, 2014 | 16.80 | 16.18 | 16.80 | 15,228 | +0.62(+3.84%) | |
Jul 25, 2014 | 16.18 | 16.18 | 15.99 | 16.18 | 7,743 | -0.00(-0.01%) |
Jul 24, 2014 | 16.02 | 16.18 | 16.02 | 16.18 | 3,763 | +0.18(+1.12%) |
Jul 23, 2014 | 15.98 | 16.00 | 15.90 | 16.00 | 2,028 | +0.05(+0.31%) |
Jul 22, 2014 | 15.95 | 16.20 | 15.91 | 15.95 | 3,130 | +0.13(+0.82%) |
Jul 21, 2014 | 15.77 | 15.82 | 15.51 | 15.82 | 19,785 | +0.03(+0.19%) |
Jul 18, 2014 | 16.00 | 16.00 | 15.73 | 15.79 | 1,700 | -0.21(-1.31%) |
Jul 17, 2014 | 16.08 | 16.10 | 15.69 | 16.00 | 3,400 | -0.20(-1.23%) |
Jul 16, 2014 | 15.96 | 16.20 | 15.96 | 16.20 | 10,648 | +0.37(+2.35%) |
Jul 15, 2014 | 16.00 | 16.00 | 15.83 | 15.83 | 1,682 | -0.17(-1.08%) |
Jul 14, 2014 | 15.65 | 16.00 | 15.65 | 16.00 | 885 | +0.11(+0.70%) |
Jul 11, 2014 | 15.69 | 15.89 | 15.49 | 15.89 | 1,488 | +0.29(+1.85%) |
Jul 10, 2014 | 15.61 | 15.61 | 15.45 | 15.60 | 6,604 | -0.02(-0.14%) |
Jul 09, 2014 | 15.84 | 15.84 | 15.61 | 15.62 | 24,349 | -0.35(-2.17%) |
Jul 08, 2014 | 16.22 | 16.22 | 15.90 | 15.97 | 9,670 | -0.27(-1.67%) |
Jul 07, 2014 | 16.00 | 16.35 | 16.00 | 16.24 | 4,215 | +0.07(+0.43%) |
Jul 03, 2014 | 16.17 | 16.17 | 16.17 | 0 | +0.30(+1.88%) | |
Jul 02, 2014 | 15.75 | 15.90 | 15.75 | 15.87 | 18,453 | +0.41(+2.66%) |
Jul 01, 2014 | 15.46 | 15.50 | 15.45 | 15.46 | 4,977 | +0.16(+1.05%) |
Jun 30, 2014 | 15.25 | 15.43 | 15.22 | 15.30 | 4,913 | +0.04(+0.26%) |
Jun 27, 2014 | 15.22 | 15.28 | 15.22 | 15.26 | 2,501 | -0.02(-0.13%) |
Jun 26, 2014 | 15.14 | 15.30 | 15.11 | 15.28 | 40,433 | +0.39(+2.62%) |
Jun 25, 2014 | 14.89 | 14.89 | 14.81 | 14.89 | 735 | +0.13(+0.88%) |
Jun 24, 2014 | 14.87 | 14.88 | 14.76 | 14.76 | 2,072 | -0.14(-0.94%) |
Jun 23, 2014 | 14.85 | 14.90 | 14.57 | 14.90 | 910 | -0.03(-0.20%) |
Jun 20, 2014 | 14.84 | 15.14 | 14.84 | 14.93 | 4,415 | +0.08(+0.52%) |
Jun 19, 2014 | 15.11 | 15.11 | 14.85 | 14.85 | 20,521 | -0.27(-1.77%) |
Jun 18, 2014 | 14.83 | 15.14 | 14.83 | 15.12 | 4,216 | +0.32(+2.16%) |
Jun 17, 2014 | 14.91 | 14.98 | 14.79 | 14.80 | 6,924 | -0.13(-0.90%) |
Jun 16, 2014 | 15.19 | 15.19 | 14.86 | 14.93 | 26,585 | -0.26(-1.69%) |
Jun 13, 2014 | 14.82 | 15.19 | 14.82 | 15.19 | 25,490 | +0.44(+2.98%) |
Jun 12, 2014 | 14.90 | 14.90 | 14.75 | 14.75 | 8,478 | -0.15(-1.01%) |
Jun 11, 2014 | 14.70 | 14.92 | 14.70 | 14.90 | 39,368 | +0.20(+1.36%) |
Jun 10, 2014 | 14.54 | 14.70 | 14.52 | 14.70 | 9,481 | +0.50(+3.52%) |
Jun 06, 2014 | 14.19 | 14.20 | 14.05 | 14.20 | 12,100 | -0.05(-0.35%) |
Jun 05, 2014 | 14.03 | 14.28 | 13.96 | 14.25 | 17,075 | +0.05(+0.35%) |
Jun 04, 2014 | 14.00 | 14.20 | 14.00 | 14.20 | 11,575 | -0.24(-1.66%) |
Jun 03, 2014 | 14.37 | 14.44 | 14.33 | 14.44 | 25,920 | +0.17(+1.19%) |