Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.67 | 14.74 | 14.74 | 14.74 | 6,240,465 | +0.10(+0.67%) |
Aug 28, 2014 | 14.58 | 14.69 | 14.54 | 14.65 | 6,427,959 | -0.01(-0.10%) |
Aug 27, 2014 | 14.81 | 14.86 | 14.63 | 14.66 | 7,091,132 | -0.09(-0.64%) |
Aug 26, 2014 | 14.43 | 14.89 | 14.43 | 14.76 | 4,948,769 | -0.01(-0.10%) |
Aug 25, 2014 | 14.76 | 14.89 | 14.71 | 14.77 | 8,617,392 | +0.09(+0.59%) |
Aug 22, 2014 | 14.64 | 14.76 | 14.57 | 14.68 | 10,286,973 | +0.05(+0.35%) |
Aug 21, 2014 | 14.51 | 14.68 | 14.45 | 14.63 | 7,302,735 | +0.11(+0.75%) |
Aug 20, 2014 | 14.39 | 14.55 | 14.38 | 14.52 | 6,447,734 | +0.10(+0.68%) |
Aug 19, 2014 | 14.46 | 14.60 | 14.41 | 14.43 | 8,645,995 | -0.04(-0.28%) |
Aug 18, 2014 | 14.36 | 14.50 | 14.35 | 14.47 | 7,873,758 | +0.21(+1.47%) |
Aug 15, 2014 | 14.34 | 14.42 | 14.17 | 14.26 | 8,071,093 | -0.06(-0.40%) |
Aug 14, 2014 | 14.25 | 14.37 | 14.21 | 14.31 | 7,775,834 | +0.12(+0.81%) |
Aug 13, 2014 | 14.16 | 14.29 | 14.14 | 14.20 | 7,533,205 | +0.04(+0.31%) |
Aug 12, 2014 | 14.09 | 14.21 | 14.05 | 14.16 | 8,327,524 | -0.01(-0.05%) |
Aug 11, 2014 | 14.29 | 14.29 | 14.11 | 14.16 | 7,901,991 | -0.05(-0.36%) |
Aug 08, 2014 | 14.16 | 14.22 | 14.05 | 14.21 | 5,870,873 | +0.11(+0.77%) |
Aug 07, 2014 | 14.27 | 14.34 | 14.06 | 14.11 | 8,822,034 | -0.11(-0.79%) |
Aug 06, 2014 | 14.13 | 14.32 | 14.07 | 14.22 | 10,224,673 | +0.01(+0.08%) |
Aug 05, 2014 | 14.34 | 14.45 | 14.16 | 14.21 | 15,101,907 | -0.22(-1.55%) |
Aug 04, 2014 | 14.52 | 14.56 | 14.33 | 14.43 | 8,859,944 | -0.02(-0.15%) |
Aug 01, 2014 | 14.74 | 14.84 | 14.38 | 14.45 | 20,163,896 | -0.35(-2.34%) |
Jul 31, 2014 | 14.99 | 14.99 | 14.78 | 14.80 | 11,656,058 | -0.22(-1.49%) |
Jul 30, 2014 | 15.07 | 15.15 | 14.92 | 15.02 | 10,613,761 | +0.04(+0.24%) |
Jul 29, 2014 | 15.06 | 15.17 | 14.98 | 14.99 | 11,039,024 | -0.10(-0.67%) |
Jul 28, 2014 | 15.30 | 15.32 | 15.05 | 15.09 | 9,840,929 | -0.22(-1.42%) |
Jul 25, 2014 | 15.14 | 15.38 | 15.13 | 15.30 | 14,389,923 | +0.07(+0.45%) |
Jul 24, 2014 | 14.99 | 15.28 | 14.99 | 15.24 | 15,617,962 | +0.25(+1.66%) |
Jul 23, 2014 | 15.02 | 15.04 | 14.88 | 14.99 | 10,188,799 | +0.03(+0.19%) |
Jul 22, 2014 | 14.93 | 15.01 | 14.89 | 14.96 | 15,065,932 | +0.12(+0.83%) |
Jul 21, 2014 | 14.86 | 14.99 | 14.70 | 14.84 | 11,269,048 | +0.06(+0.39%) |
Jul 18, 2014 | 14.76 | 14.82 | 14.54 | 14.78 | 24,487,518 | +0.12(+0.84%) |
Jul 17, 2014 | 15.26 | 15.32 | 14.57 | 14.65 | 36,000,784 | -0.92(-5.89%) |
Jul 16, 2014 | 15.74 | 15.75 | 15.49 | 15.57 | 15,939,411 | -0.14(-0.92%) |
Jul 15, 2014 | 15.39 | 15.75 | 15.39 | 15.72 | 14,519,238 | +0.25(+1.64%) |
Jul 14, 2014 | 15.58 | 15.63 | 15.42 | 15.46 | 8,619,696 | -0.02(-0.14%) |
Jul 11, 2014 | 15.33 | 15.54 | 15.25 | 15.49 | 8,942,706 | +0.15(+0.99%) |
Jul 10, 2014 | 15.40 | 15.42 | 15.29 | 15.33 | 11,932,850 | -0.21(-1.37%) |
Jul 09, 2014 | 15.49 | 15.62 | 15.49 | 15.55 | 9,580,028 | +0.08(+0.50%) |
Jul 08, 2014 | 15.58 | 15.58 | 15.41 | 15.47 | 13,014,840 | -0.12(-0.75%) |
Jul 07, 2014 | 15.53 | 15.64 | 15.52 | 15.59 | 7,726,155 | -0.04(-0.28%) |
Jul 03, 2014 | 15.55 | 15.63 | 15.63 | 15.63 | 5,545,343 | +0.16(+1.03%) |
Jul 02, 2014 | 15.51 | 15.65 | 15.42 | 15.47 | 8,505,100 | -0.09(-0.58%) |
Jul 01, 2014 | 15.51 | 15.67 | 15.43 | 15.56 | 11,783,647 | +0.13(+0.87%) |
Jun 30, 2014 | 15.41 | 15.47 | 15.29 | 15.43 | 8,747,635 | +0.06(+0.42%) |
Jun 27, 2014 | 15.38 | 15.41 | 15.25 | 15.36 | 9,641,238 | -0.02(-0.14%) |
Jun 26, 2014 | 15.42 | 15.45 | 15.25 | 15.38 | 7,846,919 | -0.02(-0.14%) |
Jun 25, 2014 | 15.33 | 15.45 | 15.17 | 15.41 | 12,533,444 | -0.01(-0.05%) |
Jun 24, 2014 | 15.44 | 15.61 | 15.40 | 15.41 | 11,109,360 | -0.05(-0.33%) |
Jun 23, 2014 | 15.54 | 15.54 | 15.40 | 15.46 | 6,359,184 | -0.04(-0.28%) |
Jun 20, 2014 | 15.55 | 15.64 | 15.45 | 15.51 | 10,374,925 | +0.06(+0.37%) |
Jun 19, 2014 | 15.66 | 15.66 | 15.33 | 15.45 | 10,916,524 | +0.01(+0.09%) |
Jun 18, 2014 | 15.45 | 15.47 | 15.25 | 15.43 | 12,731,598 | +0.01(+0.05%) |
Jun 17, 2014 | 15.10 | 15.54 | 15.09 | 15.43 | 12,971,363 | +0.27(+1.75%) |
Jun 16, 2014 | 15.26 | 15.29 | 15.08 | 15.16 | 9,606,364 | -0.19(-1.22%) |
Jun 13, 2014 | 15.37 | 15.49 | 15.28 | 15.35 | 9,255,858 | +0.06(+0.38%) |
Jun 12, 2014 | 15.35 | 15.48 | 15.28 | 15.29 | 8,786,830 | -0.11(-0.70%) |
Jun 11, 2014 | 15.42 | 15.48 | 15.33 | 15.40 | 7,794,303 | -0.07(-0.46%) |
Jun 10, 2014 | 15.51 | 15.54 | 15.41 | 15.47 | 8,533,423 | +0.15(+0.98%) |
Jun 06, 2014 | 15.31 | 15.35 | 15.09 | 15.32 | 13,760,509 | +0.10(+0.66%) |
Jun 05, 2014 | 15.18 | 15.26 | 15.02 | 15.22 | 14,751,086 | +0.07(+0.47%) |
Jun 04, 2014 | 15.15 | 15.27 | 15.08 | 15.15 | 14,195,191 | -0.07(-0.47%) |
Jun 03, 2014 | 14.98 | 15.37 | 14.97 | 15.22 | 24,937,654 | +0.17(+1.15%) |