Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.40 | 16.32 | 16.32 | 16.32 | 21,847 | -0.07(-0.44%) |
Aug 28, 2014 | 16.31 | 16.40 | 16.12 | 16.39 | 14,728 | -0.02(-0.13%) |
Aug 27, 2014 | 16.41 | 16.41 | 16.40 | 16.41 | 6,817 | -0.00(-0.03%) |
Aug 26, 2014 | 16.29 | 16.42 | 16.29 | 16.42 | 18,494 | +0.05(+0.28%) |
Aug 25, 2014 | 16.28 | 16.39 | 15.92 | 16.37 | 14,013 | +0.18(+1.12%) |
Aug 22, 2014 | 16.39 | 16.39 | 16.39 | 16.19 | 4,883 | -0.14(-0.89%) |
Aug 21, 2014 | 15.92 | 16.41 | 15.79 | 16.33 | 11,681 | +0.06(+0.35%) |
Aug 20, 2014 | 16.41 | 16.41 | 16.28 | 16.28 | 17,999 | -0.13(-0.79%) |
Aug 19, 2014 | 16.30 | 16.45 | 16.30 | 16.41 | 5,637 | -0.04(-0.25%) |
Aug 18, 2014 | 16.44 | 16.45 | 16.34 | 16.45 | 32,538 | +0.15(+0.92%) |
Aug 15, 2014 | 16.17 | 16.33 | 16.17 | 16.30 | 8,959 | +0.01(+0.03%) |
Aug 14, 2014 | 16.29 | 16.34 | 16.23 | 16.29 | 7,708 | +0.00(+0.00%) |
Aug 13, 2014 | 16.28 | 16.28 | 16.28 | 16.29 | 8,706 | +0.02(+0.11%) |
Aug 12, 2014 | 16.26 | 16.29 | 16.11 | 16.28 | 7,424 | +0.06(+0.34%) |
Aug 11, 2014 | 16.22 | 16.29 | 16.04 | 16.22 | 23,948 | -0.03(-0.19%) |
Aug 08, 2014 | 15.96 | 16.25 | 15.96 | 16.25 | 5,949 | -0.01(-0.06%) |
Aug 07, 2014 | 16.02 | 16.29 | 15.90 | 16.26 | 29,356 | +0.23(+1.42%) |
Aug 06, 2014 | 15.91 | 16.10 | 15.89 | 16.03 | 23,569 | +0.05(+0.32%) |
Aug 05, 2014 | 16.16 | 16.17 | 15.97 | 15.98 | 32,968 | -0.19(-1.15%) |
Aug 04, 2014 | 16.18 | 16.28 | 16.15 | 16.17 | 15,989 | -0.09(-0.57%) |
Aug 01, 2014 | 16.14 | 16.28 | 16.14 | 16.26 | 11,577 | +0.12(+0.77%) |
Jul 31, 2014 | 16.29 | 16.40 | 16.14 | 16.14 | 12,404 | -0.19(-1.17%) |
Jul 30, 2014 | 16.41 | 16.41 | 16.33 | 16.33 | 10,859 | -0.07(-0.41%) |
Jul 29, 2014 | 16.34 | 16.42 | 16.33 | 16.40 | 10,608 | +0.08(+0.47%) |
Jul 28, 2014 | 16.34 | 16.34 | 16.30 | 16.32 | 4,895 | -0.02(-0.13%) |
Jul 25, 2014 | 16.34 | 16.34 | 16.31 | 16.34 | 15,985 | +0.00(+0.00%) |
Jul 24, 2014 | 16.31 | 16.34 | 16.31 | 16.34 | 7,824 | +0.01(+0.03%) |
Jul 23, 2014 | 16.32 | 16.36 | 16.29 | 16.33 | 11,118 | +0.01(+0.06%) |
Jul 22, 2014 | 16.32 | 16.38 | 16.31 | 16.32 | 10,339 | +0.02(+0.09%) |
Jul 21, 2014 | 16.40 | 16.40 | 16.29 | 16.31 | 7,646 | -0.11(-0.69%) |
Jul 18, 2014 | 16.25 | 16.42 | 16.24 | 16.42 | 24,122 | +0.26(+1.60%) |
Jul 17, 2014 | 16.34 | 16.34 | 16.16 | 16.16 | 16,909 | -0.15(-0.92%) |
Jul 16, 2014 | 16.40 | 16.40 | 16.31 | 16.31 | 7,779 | -0.09(-0.53%) |
Jul 15, 2014 | 16.34 | 16.47 | 16.34 | 16.40 | 11,640 | -0.07(-0.45%) |
Jul 14, 2014 | 16.30 | 16.47 | 16.30 | 16.47 | 11,261 | +0.09(+0.54%) |
Jul 11, 2014 | 16.14 | 16.39 | 16.14 | 16.39 | 38,410 | +0.22(+1.34%) |
Jul 10, 2014 | 16.29 | 16.29 | 16.17 | 16.17 | 10,181 | -0.10(-0.64%) |
Jul 09, 2014 | 16.24 | 16.40 | 16.24 | 16.27 | 5,575 | +0.03(+0.19%) |
Jul 08, 2014 | 16.25 | 16.38 | 16.24 | 16.24 | 13,744 | -0.15(-0.90%) |
Jul 07, 2014 | 16.43 | 16.43 | 16.16 | 16.39 | 25,596 | +0.02(+0.11%) |
Jul 03, 2014 | 16.43 | 16.37 | 16.37 | 16.37 | 5,606 | -0.06(-0.35%) |
Jul 02, 2014 | 16.33 | 16.47 | 16.28 | 16.43 | 13,092 | +0.13(+0.80%) |
Jul 01, 2014 | 16.28 | 16.47 | 16.21 | 16.30 | 35,632 | -0.03(-0.20%) |
Jun 30, 2014 | 16.47 | 16.47 | 16.32 | 16.33 | 18,732 | -0.10(-0.63%) |
Jun 27, 2014 | 16.44 | 16.48 | 16.32 | 16.43 | 13,868 | +0.08(+0.51%) |
Jun 26, 2014 | 16.39 | 16.41 | 16.33 | 16.35 | 11,358 | +0.09(+0.54%) |
Jun 25, 2014 | 16.24 | 16.32 | 16.23 | 16.26 | 10,917 | +0.09(+0.54%) |
Jun 24, 2014 | 16.14 | 16.29 | 16.14 | 16.17 | 22,438 | -0.06(-0.38%) |
Jun 23, 2014 | 16.08 | 16.27 | 15.96 | 16.24 | 21,023 | +0.14(+0.87%) |
Jun 20, 2014 | 16.14 | 16.26 | 15.99 | 16.10 | 22,984 | -0.02(-0.13%) |
Jun 19, 2014 | 16.00 | 16.47 | 16.00 | 16.12 | 2,886 | +0.10(+0.66%) |
Jun 18, 2014 | 16.15 | 16.16 | 15.98 | 16.01 | 17,684 | -0.06(-0.36%) |
Jun 17, 2014 | 15.96 | 16.16 | 15.96 | 16.07 | 13,657 | +0.06(+0.36%) |
Jun 16, 2014 | 16.16 | 16.16 | 16.00 | 16.01 | 9,139 | -0.06(-0.40%) |
Jun 13, 2014 | 16.14 | 16.22 | 16.06 | 16.08 | 8,011 | -0.13(-0.82%) |
Jun 12, 2014 | 16.09 | 16.35 | 15.99 | 16.21 | 24,760 | +0.26(+1.62%) |
Jun 11, 2014 | 16.06 | 16.06 | 15.92 | 15.95 | 16,998 | -0.03(-0.19%) |
Jun 10, 2014 | 16.27 | 16.27 | 15.98 | 15.98 | 12,872 | -0.11(-0.67%) |
Jun 06, 2014 | 16.09 | 16.21 | 15.90 | 16.09 | 21,256 | +0.02(+0.10%) |
Jun 05, 2014 | 16.03 | 16.29 | 15.91 | 16.07 | 30,659 | +0.10(+0.64%) |
Jun 04, 2014 | 16.21 | 16.21 | 15.84 | 15.97 | 32,347 | -0.32(-1.94%) |
Jun 03, 2014 | 16.29 | 16.34 | 16.29 | 16.29 | 12,701 | +0.02(+0.13%) |