Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.05 | 16.19 | 16.19 | 16.19 | 116,100 | +0.16(+1.00%) |
Aug 28, 2014 | 16.24 | 16.29 | 16.00 | 16.03 | 170,194 | -0.27(-1.66%) |
Aug 27, 2014 | 16.49 | 16.64 | 16.20 | 16.30 | 206,452 | -0.20(-1.21%) |
Aug 26, 2014 | 16.24 | 16.55 | 16.06 | 16.50 | 305,246 | +0.25(+1.54%) |
Aug 25, 2014 | 15.89 | 16.49 | 15.84 | 16.25 | 413,191 | +0.55(+3.50%) |
Aug 22, 2014 | 14.99 | 15.70 | 14.92 | 15.70 | 357,166 | +0.70(+4.67%) |
Aug 21, 2014 | 14.92 | 15.00 | 14.86 | 15.00 | 222,322 | +0.09(+0.60%) |
Aug 20, 2014 | 14.78 | 15.05 | 14.78 | 14.91 | 250,783 | +0.10(+0.68%) |
Aug 19, 2014 | 14.58 | 15.24 | 14.58 | 14.81 | 683,081 | +0.28(+1.93%) |
Aug 18, 2014 | 14.31 | 15.10 | 13.57 | 14.53 | 1,002,161 | -3.22(-18.14%) |
Aug 15, 2014 | 17.29 | 17.77 | 17.17 | 17.75 | 320,916 | +0.68(+3.98%) |
Aug 14, 2014 | 17.77 | 18.40 | 16.93 | 17.07 | 399,709 | -1.33(-7.23%) |
Aug 13, 2014 | 19.30 | 19.30 | 18.33 | 18.40 | 270,900 | -0.76(-3.97%) |
Aug 12, 2014 | 19.31 | 19.45 | 19.06 | 19.16 | 101,689 | -0.24(-1.24%) |
Aug 11, 2014 | 19.31 | 19.69 | 19.31 | 19.40 | 82,023 | +0.10(+0.52%) |
Aug 08, 2014 | 18.93 | 19.34 | 18.90 | 19.30 | 71,566 | +0.36(+1.90%) |
Aug 07, 2014 | 19.26 | 19.43 | 18.83 | 18.94 | 66,094 | -0.31(-1.61%) |
Aug 06, 2014 | 18.60 | 19.40 | 18.60 | 19.25 | 155,508 | +0.61(+3.27%) |
Aug 05, 2014 | 18.66 | 18.91 | 18.50 | 18.64 | 75,694 | -0.07(-0.37%) |
Aug 04, 2014 | 18.85 | 18.96 | 18.54 | 18.71 | 103,322 | +0.01(+0.05%) |
Aug 01, 2014 | 18.43 | 19.00 | 18.25 | 18.70 | 188,573 | +0.10(+0.54%) |
Jul 31, 2014 | 18.72 | 18.86 | 18.28 | 18.60 | 156,745 | -0.34(-1.80%) |
Jul 30, 2014 | 19.00 | 19.11 | 18.85 | 18.94 | 71,059 | +0.10(+0.53%) |
Jul 29, 2014 | 19.14 | 19.28 | 18.80 | 18.84 | 74,220 | -0.20(-1.05%) |
Jul 28, 2014 | 19.28 | 19.43 | 18.87 | 19.04 | 78,531 | -0.24(-1.24%) |
Jul 25, 2014 | 19.20 | 19.56 | 18.87 | 19.28 | 181,811 | -0.11(-0.57%) |
Jul 24, 2014 | 19.65 | 19.89 | 19.36 | 19.39 | 100,093 | -0.14(-0.72%) |
Jul 23, 2014 | 20.01 | 20.03 | 19.47 | 19.53 | 76,543 | -0.49(-2.45%) |
Jul 22, 2014 | 19.77 | 20.13 | 19.77 | 20.02 | 61,477 | +0.33(+1.68%) |
Jul 21, 2014 | 19.72 | 19.93 | 19.49 | 19.69 | 111,351 | -0.24(-1.20%) |
Jul 18, 2014 | 19.14 | 19.96 | 19.14 | 19.93 | 185,349 | +0.76(+3.96%) |
Jul 17, 2014 | 19.42 | 19.97 | 19.12 | 19.17 | 360,563 | -0.32(-1.64%) |
Jul 16, 2014 | 19.61 | 19.69 | 19.33 | 19.49 | 129,583 | -0.06(-0.31%) |
Jul 15, 2014 | 19.85 | 19.91 | 19.46 | 19.55 | 101,062 | -0.26(-1.31%) |
Jul 14, 2014 | 19.85 | 20.02 | 19.77 | 19.81 | 114,443 | +0.12(+0.61%) |
Jul 11, 2014 | 19.70 | 19.80 | 19.66 | 19.69 | 148,867 | +0.01(+0.05%) |
Jul 10, 2014 | 20.00 | 20.15 | 19.66 | 19.68 | 218,870 | -0.79(-3.86%) |
Jul 09, 2014 | 20.53 | 20.85 | 20.42 | 20.47 | 161,966 | -0.05(-0.24%) |
Jul 08, 2014 | 20.57 | 20.62 | 20.32 | 20.52 | 525,301 | -0.14(-0.68%) |
Jul 07, 2014 | 20.61 | 20.84 | 20.52 | 20.66 | 163,491 | +0.07(+0.34%) |
Jul 03, 2014 | 20.62 | 20.59 | 20.59 | 20.59 | 194,600 | +0.00(+0.00%) |
Jul 02, 2014 | 20.76 | 21.00 | 20.56 | 20.59 | 235,876 | -0.25(-1.20%) |
Jul 01, 2014 | 20.44 | 21.17 | 20.44 | 20.84 | 330,512 | +0.24(+1.17%) |
Jun 30, 2014 | 20.58 | 20.96 | 20.40 | 20.60 | 344,787 | +0.04(+0.19%) |
Jun 27, 2014 | 20.61 | 20.98 | 20.48 | 20.56 | 764,448 | -0.21(-1.01%) |
Jun 26, 2014 | 20.83 | 20.93 | 20.65 | 20.77 | 160,294 | +0.02(+0.10%) |
Jun 25, 2014 | 20.33 | 20.91 | 20.33 | 20.75 | 211,226 | +0.29(+1.42%) |
Jun 24, 2014 | 20.20 | 20.85 | 20.20 | 20.46 | 171,106 | +0.06(+0.29%) |
Jun 23, 2014 | 20.49 | 20.72 | 20.37 | 20.40 | 196,476 | -0.07(-0.34%) |
Jun 20, 2014 | 20.05 | 20.50 | 20.01 | 20.47 | 274,311 | +0.39(+1.94%) |
Jun 19, 2014 | 20.46 | 20.46 | 19.97 | 20.08 | 211,140 | -0.26(-1.28%) |
Jun 18, 2014 | 20.38 | 20.46 | 20.09 | 20.34 | 269,690 | +0.02(+0.10%) |
Jun 17, 2014 | 20.21 | 20.49 | 20.18 | 20.32 | 243,500 | +0.07(+0.35%) |
Jun 16, 2014 | 20.22 | 20.40 | 20.16 | 20.25 | 202,394 | +0.05(+0.25%) |
Jun 13, 2014 | 20.40 | 20.40 | 20.13 | 20.20 | 192,847 | -0.29(-1.42%) |
Jun 12, 2014 | 20.62 | 20.84 | 20.45 | 20.49 | 291,315 | -0.21(-1.01%) |
Jun 11, 2014 | 20.37 | 20.84 | 20.23 | 20.70 | 263,947 | +0.16(+0.78%) |
Jun 10, 2014 | 19.95 | 20.60 | 19.82 | 20.54 | 283,452 | +1.02(+5.23%) |
Jun 06, 2014 | 19.40 | 19.71 | 19.34 | 19.52 | 721,573 | +0.19(+0.98%) |
Jun 05, 2014 | 18.92 | 19.57 | 18.87 | 19.33 | 459,396 | +0.46(+2.44%) |
Jun 04, 2014 | 18.75 | 18.92 | 18.68 | 18.87 | 452,644 | +0.01(+0.05%) |
Jun 03, 2014 | 18.81 | 18.93 | 18.56 | 18.86 | 348,453 | -0.08(-0.42%) |