Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.29 | 16.46 | 16.46 | 16.46 | 264,100 | +0.23(+1.42%) |
Aug 28, 2014 | 16.35 | 16.66 | 16.10 | 16.23 | 118,161 | -0.27(-1.64%) |
Aug 27, 2014 | 16.85 | 16.94 | 16.44 | 16.50 | 82,750 | -0.24(-1.43%) |
Aug 26, 2014 | 16.85 | 16.90 | 16.69 | 16.74 | 135,895 | -0.18(-1.06%) |
Aug 25, 2014 | 16.90 | 17.29 | 16.80 | 16.92 | 88,664 | +0.15(+0.89%) |
Aug 22, 2014 | 17.60 | 17.60 | 16.65 | 16.77 | 131,893 | -0.83(-4.72%) |
Aug 21, 2014 | 16.95 | 17.70 | 16.74 | 17.60 | 157,443 | +0.70(+4.14%) |
Aug 20, 2014 | 17.31 | 17.31 | 16.89 | 16.90 | 94,398 | -0.55(-3.15%) |
Aug 19, 2014 | 17.62 | 17.76 | 17.20 | 17.45 | 185,480 | -0.04(-0.23%) |
Aug 18, 2014 | 16.80 | 17.67 | 16.54 | 17.49 | 264,590 | +0.75(+4.48%) |
Aug 15, 2014 | 16.79 | 16.88 | 16.34 | 16.74 | 103,068 | +0.03(+0.18%) |
Aug 14, 2014 | 16.89 | 16.89 | 16.51 | 16.71 | 127,543 | -0.08(-0.48%) |
Aug 13, 2014 | 16.20 | 16.87 | 15.60 | 16.79 | 254,341 | +0.59(+3.64%) |
Aug 12, 2014 | 16.48 | 16.60 | 16.01 | 16.20 | 95,113 | -0.30(-1.82%) |
Aug 11, 2014 | 16.72 | 16.80 | 16.32 | 16.50 | 132,107 | -0.02(-0.12%) |
Aug 08, 2014 | 16.74 | 16.79 | 16.20 | 16.52 | 90,955 | -0.26(-1.55%) |
Aug 07, 2014 | 17.81 | 17.81 | 16.13 | 16.78 | 472,620 | -0.84(-4.77%) |
Aug 06, 2014 | 18.11 | 18.35 | 17.11 | 17.62 | 249,995 | +0.26(+1.50%) |
Aug 05, 2014 | 16.25 | 17.56 | 16.25 | 17.36 | 132,780 | +1.03(+6.31%) |
Aug 04, 2014 | 16.31 | 16.70 | 16.01 | 16.33 | 80,896 | +0.18(+1.11%) |
Aug 01, 2014 | 16.93 | 17.15 | 16.00 | 16.15 | 122,336 | -0.80(-4.72%) |
Jul 31, 2014 | 17.25 | 17.25 | 16.72 | 16.95 | 79,042 | -0.52(-2.98%) |
Jul 30, 2014 | 17.94 | 18.25 | 17.34 | 17.47 | 64,868 | -0.28(-1.58%) |
Jul 29, 2014 | 17.25 | 17.91 | 17.08 | 17.75 | 103,817 | +0.56(+3.26%) |
Jul 28, 2014 | 17.60 | 17.64 | 17.00 | 17.19 | 67,902 | -0.44(-2.50%) |
Jul 25, 2014 | 17.54 | 17.91 | 17.39 | 17.63 | 83,176 | -0.13(-0.73%) |
Jul 24, 2014 | 17.77 | 18.01 | 17.65 | 17.76 | 43,787 | +0.06(+0.34%) |
Jul 23, 2014 | 18.07 | 18.14 | 17.53 | 17.70 | 66,292 | -0.22(-1.23%) |
Jul 22, 2014 | 17.51 | 18.29 | 17.50 | 17.92 | 116,790 | +0.56(+3.23%) |
Jul 21, 2014 | 17.62 | 17.70 | 17.31 | 17.36 | 131,934 | -0.47(-2.64%) |
Jul 18, 2014 | 17.86 | 18.24 | 17.60 | 17.83 | 87,613 | -0.09(-0.50%) |
Jul 17, 2014 | 17.87 | 18.29 | 17.75 | 17.92 | 143,532 | -0.15(-0.83%) |
Jul 16, 2014 | 18.51 | 18.57 | 17.91 | 18.07 | 115,909 | -0.26(-1.42%) |
Jul 15, 2014 | 19.30 | 19.30 | 17.91 | 18.33 | 172,019 | -0.91(-4.73%) |
Jul 14, 2014 | 19.44 | 19.83 | 19.04 | 19.24 | 60,817 | +0.14(+0.73%) |
Jul 11, 2014 | 19.10 | 20.02 | 19.01 | 19.10 | 48,393 | -0.07(-0.37%) |
Jul 10, 2014 | 19.37 | 19.74 | 19.03 | 19.17 | 97,543 | -0.76(-3.81%) |
Jul 09, 2014 | 19.42 | 20.00 | 19.18 | 19.93 | 110,652 | +0.62(+3.21%) |
Jul 08, 2014 | 20.00 | 20.00 | 18.75 | 19.31 | 143,249 | -0.69(-3.45%) |
Jul 07, 2014 | 20.01 | 20.22 | 19.91 | 20.00 | 105,937 | -0.09(-0.45%) |
Jul 03, 2014 | 20.12 | 20.09 | 20.09 | 20.09 | 48,600 | +0.18(+0.90%) |
Jul 02, 2014 | 20.14 | 20.47 | 19.81 | 19.91 | 74,625 | -0.32(-1.58%) |
Jul 01, 2014 | 20.00 | 20.50 | 20.00 | 20.23 | 103,396 | +0.39(+1.97%) |
Jun 30, 2014 | 20.00 | 20.89 | 19.78 | 19.84 | 220,113 | -0.15(-0.75%) |
Jun 27, 2014 | 19.99 | 20.49 | 19.80 | 19.99 | 877,981 | -0.06(-0.30%) |
Jun 26, 2014 | 20.15 | 20.74 | 19.60 | 20.05 | 207,350 | -0.01(-0.05%) |
Jun 25, 2014 | 19.79 | 20.50 | 19.22 | 20.06 | 423,536 | +0.02(+0.10%) |
Jun 24, 2014 | 18.65 | 20.31 | 18.50 | 20.04 | 1,078,295 | +2.27(+12.77%) |
Jun 23, 2014 | 17.62 | 17.83 | 16.89 | 17.77 | 162,938 | +0.23(+1.31%) |
Jun 20, 2014 | 17.59 | 17.70 | 17.00 | 17.54 | 197,264 | -0.08(-0.45%) |
Jun 19, 2014 | 17.79 | 17.97 | 17.34 | 17.62 | 79,895 | -0.14(-0.79%) |
Jun 18, 2014 | 17.56 | 17.94 | 17.50 | 17.76 | 80,289 | +0.13(+0.74%) |
Jun 17, 2014 | 17.51 | 18.00 | 17.50 | 17.63 | 92,555 | +0.04(+0.23%) |
Jun 16, 2014 | 17.84 | 18.10 | 17.43 | 17.59 | 143,825 | -0.34(-1.90%) |
Jun 13, 2014 | 17.86 | 18.08 | 17.41 | 17.93 | 107,986 | +0.17(+0.96%) |
Jun 12, 2014 | 17.71 | 18.05 | 17.54 | 17.76 | 129,028 | -0.07(-0.39%) |
Jun 11, 2014 | 17.82 | 18.06 | 17.63 | 17.83 | 104,527 | -0.20(-1.11%) |
Jun 10, 2014 | 17.46 | 18.26 | 16.99 | 18.03 | 133,579 | +1.02(+6.00%) |
Jun 06, 2014 | 16.75 | 17.23 | 16.48 | 17.01 | 152,675 | +0.31(+1.86%) |
Jun 05, 2014 | 16.59 | 16.78 | 16.20 | 16.70 | 167,259 | +0.15(+0.91%) |
Jun 04, 2014 | 16.39 | 16.94 | 16.18 | 16.55 | 136,243 | -0.04(-0.24%) |
Jun 03, 2014 | 17.40 | 17.41 | 16.28 | 16.59 | 326,945 | -1.11(-6.27%) |