Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.00 | 14.06 | 14.06 | 14.06 | 34,400 | +0.06(+0.43%) |
Aug 28, 2014 | 14.45 | 14.50 | 13.91 | 14.00 | 14,160 | -0.47(-3.25%) |
Aug 27, 2014 | 14.95 | 15.39 | 14.37 | 14.47 | 9,160 | -0.41(-2.76%) |
Aug 26, 2014 | 15.05 | 15.10 | 14.76 | 14.88 | 12,929 | -0.08(-0.53%) |
Aug 25, 2014 | 14.90 | 15.49 | 14.90 | 14.96 | 39,017 | +0.20(+1.36%) |
Aug 22, 2014 | 14.39 | 15.12 | 14.39 | 14.76 | 17,364 | +0.40(+2.79%) |
Aug 21, 2014 | 14.45 | 14.45 | 14.27 | 14.36 | 7,367 | -0.11(-0.76%) |
Aug 20, 2014 | 14.27 | 14.62 | 13.89 | 14.47 | 55,325 | +0.19(+1.33%) |
Aug 19, 2014 | 14.95 | 14.95 | 14.22 | 14.28 | 8,837 | -0.07(-0.49%) |
Aug 18, 2014 | 14.43 | 14.43 | 14.20 | 14.35 | 12,332 | +0.09(+0.63%) |
Aug 15, 2014 | 14.68 | 14.80 | 14.19 | 14.26 | 23,515 | -0.24(-1.66%) |
Aug 14, 2014 | 14.11 | 14.11 | 14.07 | 14.50 | 21,795 | +0.43(+3.06%) |
Aug 13, 2014 | 14.01 | 14.14 | 13.90 | 14.07 | 23,393 | +0.07(+0.50%) |
Aug 12, 2014 | 14.07 | 14.76 | 13.95 | 14.00 | 36,227 | -0.11(-0.78%) |
Aug 11, 2014 | 13.75 | 14.16 | 13.75 | 14.11 | 243,964 | +0.37(+2.69%) |
Aug 08, 2014 | 13.50 | 13.88 | 13.23 | 13.74 | 48,176 | +0.49(+3.70%) |
Aug 07, 2014 | 14.11 | 14.12 | 12.47 | 13.25 | 72,370 | -0.86(-6.09%) |
Aug 06, 2014 | 15.09 | 15.61 | 14.02 | 14.11 | 48,775 | -1.04(-6.86%) |
Aug 05, 2014 | 16.49 | 17.43 | 15.00 | 15.15 | 154,726 | -1.80(-10.62%) |
Aug 04, 2014 | 16.47 | 17.25 | 16.05 | 16.95 | 119,100 | +0.48(+2.91%) |
Aug 01, 2014 | 15.98 | 16.56 | 15.74 | 16.47 | 103,433 | +0.57(+3.58%) |
Jul 31, 2014 | 16.05 | 16.49 | 15.73 | 15.90 | 133,050 | -0.34(-2.09%) |
Jul 30, 2014 | 16.14 | 16.37 | 15.66 | 16.24 | 163,978 | +0.30(+1.88%) |
Jul 29, 2014 | 16.45 | 16.45 | 15.68 | 15.94 | 72,031 | -0.06(-0.38%) |
Jul 28, 2014 | 16.21 | 16.26 | 15.90 | 16.00 | 103,495 | -0.06(-0.37%) |
Jul 25, 2014 | 15.92 | 16.21 | 15.19 | 16.06 | 57,159 | -0.05(-0.31%) |
Jul 24, 2014 | 15.96 | 16.21 | 15.57 | 16.11 | 53,078 | +0.40(+2.55%) |
Jul 23, 2014 | 16.01 | 16.16 | 15.51 | 15.71 | 35,580 | -0.19(-1.19%) |
Jul 22, 2014 | 16.54 | 16.81 | 15.69 | 15.90 | 129,478 | -0.62(-3.75%) |
Jul 21, 2014 | 16.48 | 16.65 | 15.91 | 16.52 | 60,051 | -0.08(-0.48%) |
Jul 18, 2014 | 16.39 | 16.93 | 16.02 | 16.60 | 49,610 | +0.09(+0.55%) |
Jul 17, 2014 | 16.49 | 16.93 | 16.28 | 16.51 | 72,089 | -0.04(-0.24%) |
Jul 16, 2014 | 16.90 | 17.23 | 16.38 | 16.55 | 96,727 | -0.30(-1.78%) |
Jul 15, 2014 | 17.00 | 17.48 | 16.42 | 16.85 | 65,220 | -0.17(-1.00%) |
Jul 14, 2014 | 17.20 | 17.36 | 16.52 | 17.02 | 43,999 | -0.05(-0.32%) |
Jul 11, 2014 | 16.92 | 17.65 | 16.89 | 17.07 | 64,600 | +0.09(+0.50%) |
Jul 10, 2014 | 16.51 | 17.29 | 16.23 | 16.99 | 69,239 | +0.27(+1.65%) |
Jul 09, 2014 | 16.70 | 17.62 | 16.31 | 16.71 | 46,850 | +0.04(+0.21%) |
Jul 08, 2014 | 16.32 | 17.77 | 16.08 | 16.68 | 57,697 | +0.28(+1.71%) |
Jul 07, 2014 | 17.71 | 17.71 | 16.12 | 16.40 | 37,877 | -1.33(-7.50%) |
Jul 03, 2014 | 17.87 | 17.73 | 17.73 | 17.73 | 61,000 | -0.13(-0.73%) |
Jul 02, 2014 | 17.26 | 18.09 | 17.01 | 17.86 | 112,072 | +0.53(+3.06%) |
Jul 01, 2014 | 16.82 | 17.76 | 16.10 | 17.33 | 97,135 | +0.50(+2.97%) |
Jun 30, 2014 | 16.84 | 18.69 | 16.33 | 16.83 | 158,158 | +0.03(+0.18%) |
Jun 27, 2014 | 17.16 | 17.27 | 16.28 | 16.80 | 932,022 | -0.48(-2.78%) |
Jun 26, 2014 | 18.05 | 18.10 | 17.00 | 17.28 | 119,309 | -0.82(-4.53%) |
Jun 25, 2014 | 17.66 | 18.20 | 17.50 | 18.10 | 75,966 | +0.27(+1.51%) |
Jun 24, 2014 | 17.82 | 17.85 | 17.54 | 17.83 | 89,246 | -0.01(-0.06%) |
Jun 23, 2014 | 18.18 | 18.18 | 17.43 | 17.84 | 44,716 | -0.10(-0.56%) |
Jun 20, 2014 | 17.75 | 18.15 | 17.21 | 17.94 | 73,981 | +0.13(+0.73%) |
Jun 19, 2014 | 18.10 | 18.10 | 17.60 | 17.81 | 36,644 | -0.28(-1.55%) |
Jun 18, 2014 | 17.60 | 18.20 | 17.60 | 18.09 | 48,026 | -0.26(-1.42%) |
Jun 17, 2014 | 18.14 | 18.35 | 17.26 | 18.35 | 49,949 | +0.15(+0.82%) |
Jun 16, 2014 | 17.51 | 18.44 | 17.02 | 18.20 | 66,720 | +0.71(+4.06%) |
Jun 13, 2014 | 16.95 | 18.34 | 16.45 | 17.49 | 171,351 | +0.63(+3.74%) |
Jun 12, 2014 | 17.00 | 17.00 | 16.65 | 16.86 | 25,966 | -0.15(-0.88%) |
Jun 11, 2014 | 16.87 | 17.27 | 16.66 | 17.01 | 31,831 | +0.00(+0.00%) |
Jun 10, 2014 | 16.91 | 17.19 | 16.50 | 17.01 | 38,103 | +0.07(+0.41%) |
Jun 06, 2014 | 16.74 | 17.08 | 16.39 | 16.94 | 31,447 | +0.31(+1.86%) |
Jun 05, 2014 | 16.68 | 17.01 | 16.14 | 16.63 | 19,200 | -0.06(-0.36%) |
Jun 04, 2014 | 16.82 | 17.00 | 16.00 | 16.69 | 103,684 | -0.15(-0.89%) |
Jun 03, 2014 | 17.15 | 17.15 | 16.68 | 16.84 | 47,962 | +0.06(+0.36%) |