Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.10 | 17.20 | 17.20 | 17.20 | 72,150 | +0.19(+1.14%) |
Aug 28, 2014 | 16.94 | 17.06 | 16.79 | 17.01 | 47,121 | +0.03(+0.20%) |
Aug 27, 2014 | 16.99 | 17.02 | 16.73 | 16.97 | 83,338 | +0.08(+0.48%) |
Aug 26, 2014 | 17.00 | 17.18 | 16.69 | 16.89 | 71,745 | -0.02(-0.14%) |
Aug 25, 2014 | 16.82 | 16.99 | 16.55 | 16.92 | 97,124 | +0.12(+0.71%) |
Aug 22, 2014 | 17.01 | 17.09 | 16.70 | 16.80 | 134,259 | -0.18(-1.06%) |
Aug 21, 2014 | 16.83 | 17.02 | 16.72 | 16.98 | 103,854 | +0.19(+1.16%) |
Aug 20, 2014 | 16.78 | 16.81 | 16.62 | 16.78 | 84,395 | +0.02(+0.14%) |
Aug 19, 2014 | 16.52 | 16.77 | 16.45 | 16.76 | 201,141 | +0.22(+1.35%) |
Aug 18, 2014 | 16.70 | 16.70 | 16.36 | 16.54 | 120,989 | -0.00(-0.03%) |
Aug 15, 2014 | 16.49 | 16.59 | 16.32 | 16.54 | 113,331 | +0.17(+1.01%) |
Aug 14, 2014 | 16.35 | 16.45 | 16.24 | 16.38 | 150,056 | +0.14(+0.85%) |
Aug 13, 2014 | 16.03 | 16.26 | 15.88 | 16.24 | 159,343 | +0.30(+1.90%) |
Aug 12, 2014 | 15.63 | 16.07 | 15.62 | 15.94 | 193,623 | +0.24(+1.51%) |
Aug 11, 2014 | 15.46 | 15.87 | 15.46 | 15.70 | 280,332 | +0.22(+1.44%) |
Aug 08, 2014 | 15.68 | 15.78 | 15.42 | 15.48 | 149,767 | -0.27(-1.72%) |
Aug 07, 2014 | 15.80 | 15.95 | 15.57 | 15.75 | 210,306 | -0.06(-0.39%) |
Aug 06, 2014 | 15.75 | 16.02 | 15.65 | 15.81 | 194,890 | -0.05(-0.30%) |
Aug 05, 2014 | 16.08 | 16.18 | 15.67 | 15.86 | 281,330 | -0.37(-2.25%) |
Aug 04, 2014 | 15.84 | 16.29 | 15.83 | 16.22 | 443,698 | +0.39(+2.46%) |
Aug 01, 2014 | 15.98 | 16.08 | 15.71 | 15.83 | 187,872 | -0.15(-0.92%) |
Jul 31, 2014 | 15.81 | 16.11 | 15.61 | 15.98 | 335,938 | +0.16(+1.00%) |
Jul 30, 2014 | 15.91 | 15.95 | 15.60 | 15.82 | 171,369 | -0.05(-0.32%) |
Jul 29, 2014 | 15.77 | 15.90 | 15.73 | 15.87 | 196,259 | +0.13(+0.83%) |
Jul 28, 2014 | 15.66 | 15.75 | 15.50 | 15.74 | 99,748 | +0.15(+0.99%) |
Jul 25, 2014 | 15.59 | 15.62 | 15.45 | 15.59 | 243,621 | -0.05(-0.33%) |
Jul 24, 2014 | 15.88 | 15.88 | 15.40 | 15.64 | 428,219 | -0.14(-0.92%) |
Jul 23, 2014 | 15.87 | 16.02 | 15.68 | 15.78 | 120,928 | -0.08(-0.53%) |
Jul 22, 2014 | 15.98 | 16.12 | 15.75 | 15.87 | 90,626 | -0.11(-0.67%) |
Jul 21, 2014 | 15.97 | 15.99 | 15.74 | 15.97 | 134,818 | +0.03(+0.21%) |
Jul 18, 2014 | 15.86 | 15.94 | 15.68 | 15.94 | 120,088 | +0.18(+1.15%) |
Jul 17, 2014 | 15.90 | 15.90 | 15.66 | 15.76 | 124,514 | -0.13(-0.79%) |
Jul 16, 2014 | 15.81 | 15.98 | 15.56 | 15.89 | 112,258 | +0.17(+1.10%) |
Jul 15, 2014 | 15.82 | 15.85 | 15.52 | 15.71 | 132,704 | -0.01(-0.09%) |
Jul 14, 2014 | 16.10 | 16.20 | 15.61 | 15.73 | 225,230 | -0.24(-1.52%) |
Jul 11, 2014 | 15.71 | 15.99 | 15.48 | 15.97 | 174,327 | +0.28(+1.75%) |
Jul 10, 2014 | 15.87 | 15.91 | 15.59 | 15.69 | 440,933 | -0.20(-1.26%) |
Jul 09, 2014 | 15.95 | 16.10 | 15.75 | 15.89 | 215,451 | -0.05(-0.32%) |
Jul 08, 2014 | 16.38 | 16.44 | 15.69 | 15.95 | 276,234 | -0.35(-2.18%) |
Jul 07, 2014 | 16.25 | 16.50 | 16.11 | 16.30 | 118,987 | +0.05(+0.32%) |
Jul 03, 2014 | 16.25 | 16.25 | 16.25 | 16.25 | 49,485 | +0.06(+0.35%) |
Jul 02, 2014 | 15.98 | 16.28 | 15.96 | 16.19 | 188,592 | +0.21(+1.31%) |
Jul 01, 2014 | 16.06 | 16.30 | 15.88 | 15.98 | 135,898 | -0.07(-0.44%) |
Jun 30, 2014 | 16.57 | 16.57 | 16.03 | 16.05 | 274,778 | -0.53(-3.21%) |
Jun 27, 2014 | 16.35 | 16.63 | 16.11 | 16.59 | 178,271 | +0.22(+1.34%) |
Jun 26, 2014 | 16.54 | 16.59 | 16.34 | 16.37 | 188,331 | -0.08(-0.51%) |
Jun 25, 2014 | 16.34 | 16.65 | 16.24 | 16.45 | 379,534 | +0.12(+0.74%) |
Jun 24, 2014 | 16.00 | 16.37 | 15.87 | 16.33 | 330,715 | +0.45(+2.82%) |
Jun 23, 2014 | 15.76 | 16.10 | 15.52 | 15.88 | 514,047 | +0.08(+0.50%) |
Jun 20, 2014 | 15.67 | 15.80 | 15.40 | 15.80 | 2,327,052 | +0.24(+1.53%) |
Jun 19, 2014 | 15.15 | 15.61 | 15.05 | 15.56 | 220,308 | +0.52(+3.48%) |
Jun 18, 2014 | 15.68 | 15.72 | 14.97 | 15.04 | 363,583 | -0.57(-3.65%) |
Jun 17, 2014 | 16.04 | 16.04 | 15.58 | 15.61 | 245,097 | +0.14(+0.87%) |
Jun 16, 2014 | 15.61 | 15.71 | 15.31 | 15.47 | 334,441 | -0.11(-0.72%) |
Jun 13, 2014 | 15.49 | 15.59 | 15.08 | 15.59 | 589,106 | -0.07(-0.48%) |
Jun 12, 2014 | 15.78 | 16.07 | 15.48 | 15.66 | 254,082 | -0.10(-0.62%) |
Jun 11, 2014 | 15.85 | 16.08 | 15.67 | 15.76 | 290,024 | -0.09(-0.59%) |
Jun 10, 2014 | 16.10 | 16.25 | 15.78 | 15.85 | 199,249 | -0.63(-3.80%) |
Jun 06, 2014 | 17.10 | 17.10 | 16.44 | 16.48 | 225,140 | -0.48(-2.81%) |
Jun 05, 2014 | 16.52 | 17.07 | 16.34 | 16.95 | 160,717 | +0.40(+2.40%) |
Jun 04, 2014 | 16.52 | 16.57 | 16.26 | 16.56 | 94,844 | +0.08(+0.48%) |
Jun 03, 2014 | 16.37 | 16.57 | 16.35 | 16.48 | 83,527 | +0.02(+0.14%) |