Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.72 | 15.79 | 15.79 | 15.79 | 281,529 | +0.13(+0.84%) |
Aug 28, 2014 | 15.69 | 15.75 | 15.60 | 15.66 | 209,073 | -0.07(-0.45%) |
Aug 27, 2014 | 15.89 | 15.92 | 15.62 | 15.73 | 338,000 | -0.29(-1.78%) |
Aug 26, 2014 | 15.81 | 16.15 | 15.66 | 16.02 | 412,598 | +0.15(+0.95%) |
Aug 25, 2014 | 16.18 | 16.32 | 15.77 | 15.87 | 500,008 | -0.41(-2.51%) |
Aug 22, 2014 | 16.34 | 16.40 | 16.07 | 16.28 | 341,949 | -0.04(-0.23%) |
Aug 21, 2014 | 16.32 | 16.38 | 16.06 | 16.31 | 232,011 | -0.11(-0.64%) |
Aug 20, 2014 | 16.66 | 16.66 | 16.23 | 16.42 | 226,362 | -0.34(-2.04%) |
Aug 19, 2014 | 16.76 | 16.88 | 16.76 | 16.76 | 215,940 | -0.00(-0.02%) |
Aug 18, 2014 | 17.01 | 17.01 | 16.58 | 16.76 | 538,294 | -0.12(-0.69%) |
Aug 15, 2014 | 17.10 | 17.11 | 16.43 | 16.88 | 510,323 | -0.02(-0.13%) |
Aug 14, 2014 | 16.78 | 16.78 | 16.71 | 16.90 | 250,675 | +0.04(+0.24%) |
Aug 13, 2014 | 16.88 | 17.09 | 16.68 | 16.86 | 403,592 | +0.04(+0.27%) |
Aug 12, 2014 | 16.55 | 16.87 | 16.54 | 16.82 | 521,581 | +0.12(+0.74%) |
Aug 11, 2014 | 16.58 | 16.80 | 16.35 | 16.69 | 439,015 | +0.11(+0.63%) |
Aug 08, 2014 | 16.34 | 16.67 | 16.26 | 16.59 | 408,889 | +0.24(+1.49%) |
Aug 07, 2014 | 16.43 | 16.54 | 16.22 | 16.34 | 298,304 | -0.03(-0.16%) |
Aug 06, 2014 | 16.26 | 16.58 | 16.10 | 16.37 | 249,201 | -0.03(-0.21%) |
Aug 05, 2014 | 16.13 | 16.46 | 16.11 | 16.40 | 438,173 | +0.15(+0.92%) |
Aug 04, 2014 | 16.19 | 16.29 | 15.67 | 16.25 | 562,398 | +0.15(+0.91%) |
Aug 01, 2014 | 16.42 | 16.68 | 16.02 | 16.11 | 411,785 | -0.27(-1.65%) |
Jul 31, 2014 | 16.55 | 16.76 | 16.35 | 16.38 | 545,807 | -0.44(-2.59%) |
Jul 30, 2014 | 16.61 | 16.88 | 16.52 | 16.81 | 573,843 | +0.36(+2.17%) |
Jul 29, 2014 | 16.41 | 16.99 | 16.40 | 16.46 | 725,247 | -0.08(-0.50%) |
Jul 28, 2014 | 15.71 | 16.58 | 15.66 | 16.54 | 800,469 | +0.83(+5.30%) |
Jul 25, 2014 | 15.60 | 15.78 | 15.37 | 15.71 | 633,433 | -0.05(-0.31%) |
Jul 24, 2014 | 15.91 | 16.02 | 15.50 | 15.75 | 969,976 | -0.37(-2.30%) |
Jul 23, 2014 | 14.29 | 16.18 | 13.97 | 16.13 | 1,418,898 | +2.26(+16.28%) |
Jul 22, 2014 | 14.44 | 14.72 | 13.66 | 13.87 | 1,175,346 | -0.63(-4.32%) |
Jul 21, 2014 | 14.84 | 14.91 | 14.43 | 14.49 | 711,392 | -0.55(-3.64%) |
Jul 18, 2014 | 14.74 | 15.10 | 14.71 | 15.04 | 403,579 | +0.24(+1.65%) |
Jul 17, 2014 | 14.85 | 15.01 | 14.72 | 14.80 | 478,637 | -0.19(-1.25%) |
Jul 16, 2014 | 15.59 | 15.59 | 14.94 | 14.98 | 501,479 | -0.48(-3.12%) |
Jul 15, 2014 | 15.83 | 15.95 | 15.45 | 15.47 | 511,085 | -0.56(-3.52%) |
Jul 14, 2014 | 16.13 | 16.13 | 15.92 | 16.03 | 406,330 | +0.11(+0.66%) |
Jul 11, 2014 | 15.78 | 16.00 | 15.77 | 15.93 | 467,827 | +0.08(+0.52%) |
Jul 10, 2014 | 15.26 | 15.93 | 15.26 | 15.84 | 578,255 | +0.23(+1.47%) |
Jul 09, 2014 | 15.53 | 15.68 | 15.36 | 15.62 | 404,317 | +0.18(+1.14%) |
Jul 08, 2014 | 15.59 | 15.59 | 15.11 | 15.44 | 602,132 | -0.20(-1.27%) |
Jul 07, 2014 | 15.56 | 15.94 | 15.45 | 15.64 | 761,404 | -0.07(-0.45%) |
Jul 03, 2014 | 15.51 | 15.71 | 15.71 | 15.71 | 238,073 | +0.28(+1.82%) |
Jul 02, 2014 | 15.51 | 15.74 | 15.37 | 15.43 | 465,918 | -0.15(-0.94%) |
Jul 01, 2014 | 15.25 | 15.79 | 15.22 | 15.57 | 602,598 | +0.39(+2.59%) |
Jun 30, 2014 | 14.88 | 15.29 | 14.79 | 15.18 | 850,525 | +0.24(+1.61%) |
Jun 27, 2014 | 14.41 | 14.95 | 14.41 | 14.94 | 483,743 | +0.43(+2.95%) |
Jun 26, 2014 | 14.73 | 14.73 | 14.49 | 14.51 | 276,034 | -0.27(-1.80%) |
Jun 25, 2014 | 14.50 | 14.80 | 14.49 | 14.78 | 276,949 | +0.13(+0.92%) |
Jun 24, 2014 | 14.71 | 15.00 | 14.63 | 14.64 | 412,998 | -0.05(-0.36%) |
Jun 23, 2014 | 14.82 | 14.82 | 14.56 | 14.70 | 320,167 | -0.14(-0.91%) |
Jun 20, 2014 | 14.84 | 14.88 | 14.56 | 14.83 | 584,720 | +0.11(+0.71%) |
Jun 19, 2014 | 14.87 | 14.91 | 14.62 | 14.73 | 235,295 | -0.03(-0.18%) |
Jun 18, 2014 | 14.57 | 14.79 | 14.51 | 14.75 | 335,598 | +0.12(+0.85%) |
Jun 17, 2014 | 14.22 | 14.67 | 14.08 | 14.63 | 342,373 | +0.36(+2.52%) |
Jun 16, 2014 | 13.84 | 14.29 | 13.75 | 14.27 | 318,291 | +0.47(+3.43%) |
Jun 13, 2014 | 14.08 | 14.08 | 13.74 | 13.80 | 319,050 | -0.26(-1.87%) |
Jun 12, 2014 | 14.37 | 14.37 | 14.02 | 14.06 | 173,018 | -0.30(-2.06%) |
Jun 11, 2014 | 14.35 | 14.44 | 14.25 | 14.35 | 411,289 | -0.05(-0.37%) |
Jun 10, 2014 | 14.32 | 14.46 | 14.07 | 14.41 | 406,674 | +0.16(+1.13%) |
Jun 06, 2014 | 14.26 | 14.47 | 14.09 | 14.25 | 325,374 | +0.12(+0.82%) |
Jun 05, 2014 | 13.80 | 14.22 | 13.67 | 14.13 | 404,405 | +0.24(+1.70%) |
Jun 04, 2014 | 13.75 | 13.95 | 13.70 | 13.89 | 221,235 | +0.03(+0.19%) |
Jun 03, 2014 | 13.84 | 13.97 | 13.72 | 13.87 | 388,161 | -0.01(-0.08%) |