Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.22 | 16.31 | 16.31 | 16.31 | 88,274 | +0.08(+0.46%) |
Aug 28, 2014 | 16.25 | 16.28 | 16.18 | 16.24 | 172,675 | -0.04(-0.27%) |
Aug 27, 2014 | 16.31 | 16.31 | 16.26 | 16.28 | 96,914 | +0.01(+0.06%) |
Aug 26, 2014 | 16.28 | 16.28 | 16.25 | 16.27 | 324,044 | +0.04(+0.22%) |
Aug 25, 2014 | 16.26 | 16.28 | 16.18 | 16.24 | 82,867 | +0.06(+0.34%) |
Aug 22, 2014 | 16.12 | 16.19 | 16.12 | 16.18 | 106,304 | +0.03(+0.21%) |
Aug 21, 2014 | 16.14 | 16.15 | 16.08 | 16.15 | 288,955 | +0.03(+0.19%) |
Aug 20, 2014 | 16.13 | 16.15 | 16.08 | 16.12 | 108,191 | +0.02(+0.12%) |
Aug 19, 2014 | 16.10 | 16.13 | 16.06 | 16.10 | 478,977 | +0.07(+0.42%) |
Aug 18, 2014 | 15.95 | 16.05 | 15.95 | 16.03 | 139,628 | +0.16(+0.98%) |
Aug 15, 2014 | 15.93 | 15.95 | 15.74 | 15.87 | 826,933 | +0.02(+0.10%) |
Aug 14, 2014 | 15.82 | 15.86 | 15.77 | 15.86 | 181,746 | +0.11(+0.68%) |
Aug 13, 2014 | 15.71 | 15.78 | 15.71 | 15.75 | 86,233 | +0.15(+0.97%) |
Aug 12, 2014 | 15.68 | 15.68 | 15.57 | 15.60 | 24,915 | -0.07(-0.42%) |
Aug 11, 2014 | 15.61 | 15.72 | 15.61 | 15.67 | 93,118 | +0.11(+0.71%) |
Aug 08, 2014 | 15.42 | 15.52 | 15.42 | 15.56 | 76,114 | +0.12(+0.80%) |
Aug 07, 2014 | 15.57 | 15.59 | 15.37 | 15.43 | 88,991 | -0.06(-0.41%) |
Aug 06, 2014 | 15.41 | 15.55 | 15.36 | 15.50 | 86,255 | -0.01(-0.05%) |
Aug 05, 2014 | 15.52 | 15.59 | 15.44 | 15.50 | 98,679 | -0.10(-0.62%) |
Aug 04, 2014 | 15.52 | 15.64 | 15.46 | 15.60 | 242,765 | +0.11(+0.68%) |
Aug 01, 2014 | 15.55 | 15.60 | 15.37 | 15.49 | 195,892 | -0.06(-0.41%) |
Jul 31, 2014 | 15.72 | 15.76 | 15.54 | 15.56 | 175,975 | -0.32(-1.99%) |
Jul 30, 2014 | 15.89 | 15.90 | 15.80 | 15.87 | 81,620 | +0.05(+0.33%) |
Jul 29, 2014 | 15.87 | 15.89 | 15.78 | 15.82 | 56,142 | +0.01(+0.09%) |
Jul 28, 2014 | 15.84 | 15.85 | 15.69 | 15.81 | 112,947 | -0.00(-0.02%) |
Jul 25, 2014 | 15.87 | 15.87 | 15.74 | 15.81 | 253,082 | -0.06(-0.41%) |
Jul 24, 2014 | 15.95 | 15.95 | 15.87 | 15.88 | 55,083 | -0.02(-0.11%) |
Jul 23, 2014 | 15.89 | 15.93 | 15.87 | 15.89 | 49,841 | +0.04(+0.28%) |
Jul 22, 2014 | 15.82 | 15.88 | 15.78 | 15.85 | 87,524 | +0.13(+0.82%) |
Jul 21, 2014 | 15.74 | 15.76 | 15.64 | 15.72 | 115,551 | -0.04(-0.28%) |
Jul 18, 2014 | 15.60 | 15.76 | 15.60 | 15.76 | 77,736 | +0.30(+1.93%) |
Jul 17, 2014 | 15.68 | 15.69 | 15.47 | 15.47 | 98,414 | -0.28(-1.77%) |
Jul 16, 2014 | 15.79 | 15.84 | 15.74 | 15.74 | 245,723 | +0.05(+0.34%) |
Jul 15, 2014 | 15.83 | 15.83 | 15.60 | 15.69 | 225,607 | -0.10(-0.63%) |
Jul 14, 2014 | 15.80 | 15.82 | 15.76 | 15.79 | 129,719 | +0.11(+0.70%) |
Jul 11, 2014 | 15.68 | 15.70 | 15.64 | 15.68 | 48,473 | +0.05(+0.30%) |
Jul 10, 2014 | 15.47 | 15.69 | 15.29 | 15.63 | 202,733 | -0.07(-0.42%) |
Jul 09, 2014 | 15.68 | 15.72 | 15.60 | 15.70 | 231,146 | +0.10(+0.66%) |
Jul 08, 2014 | 15.84 | 15.84 | 15.53 | 15.60 | 226,159 | -0.22(-1.39%) |
Jul 07, 2014 | 15.97 | 15.97 | 15.81 | 15.82 | 163,738 | -0.12(-0.78%) |
Jul 03, 2014 | 15.91 | 15.94 | 15.94 | 15.94 | 152,273 | +0.12(+0.78%) |
Jul 02, 2014 | 15.88 | 15.89 | 15.82 | 15.82 | 134,188 | -0.05(-0.31%) |
Jul 01, 2014 | 15.71 | 15.89 | 15.63 | 15.87 | 116,996 | +0.19(+1.20%) |
Jun 30, 2014 | 15.65 | 15.69 | 15.62 | 15.68 | 125,129 | +0.05(+0.32%) |
Jun 27, 2014 | 15.56 | 15.63 | 15.55 | 15.63 | 72,660 | +0.06(+0.40%) |
Jun 26, 2014 | 15.53 | 15.57 | 15.45 | 15.57 | 117,680 | +0.02(+0.16%) |
Jun 25, 2014 | 15.45 | 15.54 | 15.44 | 15.54 | 93,295 | +0.08(+0.49%) |
Jun 24, 2014 | 15.50 | 15.63 | 15.44 | 15.47 | 91,993 | -0.04(-0.23%) |
Jun 23, 2014 | 15.50 | 15.52 | 15.41 | 15.50 | 25,886 | -0.03(-0.17%) |
Jun 20, 2014 | 15.49 | 15.53 | 15.45 | 15.53 | 54,079 | +0.06(+0.41%) |
Jun 19, 2014 | 15.50 | 15.50 | 15.41 | 15.47 | 179,004 | -0.03(-0.16%) |
Jun 18, 2014 | 15.44 | 15.50 | 15.38 | 15.49 | 62,913 | +0.08(+0.53%) |
Jun 17, 2014 | 15.32 | 15.43 | 15.32 | 15.41 | 150,446 | +0.07(+0.44%) |
Jun 16, 2014 | 15.32 | 15.36 | 15.27 | 15.34 | 62,194 | +0.02(+0.16%) |
Jun 13, 2014 | 15.35 | 15.35 | 15.25 | 15.32 | 79,001 | +0.07(+0.46%) |
Jun 12, 2014 | 15.41 | 15.41 | 15.22 | 15.25 | 202,118 | -0.16(-1.03%) |
Jun 11, 2014 | 15.33 | 15.40 | 15.33 | 15.40 | 46,007 | +0.02(+0.11%) |
Jun 10, 2014 | 15.35 | 15.43 | 15.35 | 15.39 | 41,315 | +0.04(+0.27%) |
Jun 06, 2014 | 15.27 | 15.37 | 15.27 | 15.35 | 131,448 | +0.09(+0.56%) |
Jun 05, 2014 | 15.08 | 15.26 | 15.07 | 15.26 | 148,100 | +0.17(+1.15%) |
Jun 04, 2014 | 14.97 | 15.12 | 14.95 | 15.09 | 110,138 | +0.06(+0.40%) |
Jun 03, 2014 | 15.03 | 15.05 | 14.97 | 15.03 | 37,299 | -0.03(-0.21%) |