Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.70 | 16.80 | 16.80 | 16.80 | 76,231 | +0.24(+1.46%) |
Aug 28, 2014 | 16.40 | 16.56 | 16.36 | 16.55 | 68,130 | +0.17(+1.05%) |
Aug 27, 2014 | 16.44 | 16.55 | 16.32 | 16.38 | 107,138 | +0.05(+0.30%) |
Aug 26, 2014 | 16.38 | 16.39 | 16.26 | 16.33 | 110,253 | +0.06(+0.40%) |
Aug 25, 2014 | 16.24 | 16.27 | 16.08 | 16.27 | 78,044 | +0.17(+1.04%) |
Aug 22, 2014 | 16.17 | 16.17 | 16.09 | 16.10 | 67,985 | +0.01(+0.03%) |
Aug 21, 2014 | 16.05 | 16.08 | 15.97 | 16.10 | 112,975 | +0.08(+0.47%) |
Aug 20, 2014 | 15.97 | 16.02 | 15.97 | 16.02 | 62,608 | +0.11(+0.71%) |
Aug 19, 2014 | 15.86 | 15.91 | 15.79 | 15.91 | 118,123 | +0.14(+0.89%) |
Aug 18, 2014 | 15.90 | 15.90 | 15.68 | 15.77 | 79,877 | -0.02(-0.10%) |
Aug 15, 2014 | 15.73 | 15.81 | 15.62 | 15.79 | 85,957 | +0.15(+0.99%) |
Aug 14, 2014 | 15.42 | 15.63 | 15.33 | 15.63 | 80,770 | +0.28(+1.80%) |
Aug 13, 2014 | 15.38 | 15.39 | 15.28 | 15.35 | 54,448 | +0.05(+0.31%) |
Aug 12, 2014 | 15.33 | 15.41 | 15.21 | 15.31 | 49,865 | +0.05(+0.35%) |
Aug 11, 2014 | 15.25 | 15.58 | 15.22 | 15.25 | 103,768 | +0.35(+2.32%) |
Aug 08, 2014 | 14.91 | 14.91 | 14.75 | 14.91 | 27,400 | +0.06(+0.39%) |
Aug 07, 2014 | 14.82 | 14.97 | 14.65 | 14.85 | 46,255 | +0.07(+0.47%) |
Aug 06, 2014 | 14.69 | 14.78 | 14.61 | 14.78 | 37,652 | +0.07(+0.47%) |
Aug 05, 2014 | 14.82 | 14.82 | 14.54 | 14.71 | 72,635 | -0.13(-0.86%) |
Aug 04, 2014 | 14.89 | 14.94 | 14.71 | 14.84 | 111,003 | -0.03(-0.21%) |
Aug 01, 2014 | 14.84 | 15.03 | 14.67 | 14.87 | 91,566 | +0.10(+0.65%) |
Jul 31, 2014 | 15.14 | 15.14 | 14.68 | 14.78 | 132,405 | -0.43(-2.83%) |
Jul 30, 2014 | 15.44 | 15.51 | 15.15 | 15.21 | 107,348 | -0.19(-1.21%) |
Jul 29, 2014 | 15.41 | 15.42 | 15.38 | 15.39 | 52,235 | +0.01(+0.07%) |
Jul 28, 2014 | 15.46 | 15.46 | 15.35 | 15.38 | 67,040 | -0.07(-0.48%) |
Jul 25, 2014 | 15.50 | 15.51 | 15.45 | 15.46 | 46,389 | -0.05(-0.31%) |
Jul 24, 2014 | 15.53 | 15.58 | 15.43 | 15.50 | 69,157 | +0.04(+0.27%) |
Jul 23, 2014 | 15.38 | 15.56 | 15.36 | 15.46 | 130,455 | +0.13(+0.87%) |
Jul 22, 2014 | 15.29 | 15.44 | 15.25 | 15.33 | 93,480 | +0.13(+0.84%) |
Jul 21, 2014 | 15.28 | 15.28 | 15.10 | 15.20 | 39,464 | -0.05(-0.35%) |
Jul 18, 2014 | 15.23 | 15.25 | 15.19 | 15.25 | 46,287 | +0.05(+0.35%) |
Jul 17, 2014 | 15.26 | 15.26 | 15.17 | 15.20 | 35,179 | -0.05(-0.31%) |
Jul 16, 2014 | 15.25 | 15.28 | 15.13 | 15.25 | 34,226 | +0.02(+0.10%) |
Jul 15, 2014 | 15.45 | 15.45 | 15.16 | 15.23 | 30,878 | -0.15(-1.00%) |
Jul 14, 2014 | 15.51 | 15.51 | 15.31 | 15.39 | 33,688 | -0.03(-0.21%) |
Jul 11, 2014 | 15.40 | 15.42 | 15.33 | 15.42 | 22,071 | +0.05(+0.31%) |
Jul 10, 2014 | 15.46 | 15.46 | 15.29 | 15.37 | 56,377 | -0.13(-0.86%) |
Jul 09, 2014 | 15.55 | 15.57 | 15.42 | 15.50 | 36,716 | +0.04(+0.24%) |
Jul 08, 2014 | 15.51 | 15.57 | 15.34 | 15.47 | 30,099 | -0.02(-0.14%) |
Jul 07, 2014 | 15.62 | 15.67 | 15.43 | 15.49 | 35,053 | -0.11(-0.68%) |
Jul 03, 2014 | 15.51 | 15.59 | 15.59 | 15.59 | 32,749 | +0.07(+0.48%) |
Jul 02, 2014 | 15.67 | 15.67 | 15.42 | 15.52 | 44,445 | -0.10(-0.65%) |
Jul 01, 2014 | 15.74 | 16.13 | 15.62 | 15.62 | 83,917 | -0.11(-0.68%) |
Jun 30, 2014 | 15.48 | 15.73 | 15.48 | 15.73 | 27,195 | +0.18(+1.16%) |
Jun 27, 2014 | 15.46 | 15.56 | 15.36 | 15.55 | 53,125 | +0.14(+0.93%) |
Jun 26, 2014 | 15.32 | 15.40 | 15.28 | 15.40 | 59,837 | +0.19(+1.22%) |
Jun 25, 2014 | 15.14 | 15.23 | 15.08 | 15.22 | 63,609 | +0.12(+0.77%) |
Jun 24, 2014 | 14.95 | 15.24 | 14.95 | 15.10 | 88,427 | +0.23(+1.57%) |
Jun 23, 2014 | 14.78 | 14.87 | 14.74 | 14.87 | 41,591 | +0.12(+0.79%) |
Jun 20, 2014 | 14.55 | 14.75 | 14.50 | 14.75 | 71,508 | +0.23(+1.61%) |
Jun 19, 2014 | 14.49 | 14.52 | 14.43 | 14.52 | 49,925 | +0.08(+0.55%) |
Jun 18, 2014 | 14.49 | 14.49 | 14.35 | 14.44 | 57,834 | +0.00(+0.00%) |
Jun 17, 2014 | 14.51 | 14.52 | 14.38 | 14.44 | 64,860 | +0.00(+0.00%) |
Jun 16, 2014 | 14.42 | 14.50 | 14.39 | 14.44 | 45,116 | +0.05(+0.37%) |
Jun 13, 2014 | 14.40 | 14.44 | 14.35 | 14.38 | 41,356 | +0.07(+0.48%) |
Jun 12, 2014 | 14.44 | 14.50 | 14.29 | 14.31 | 74,073 | -0.06(-0.44%) |
Jun 11, 2014 | 14.37 | 14.44 | 14.27 | 14.38 | 61,651 | +0.01(+0.07%) |
Jun 10, 2014 | 14.26 | 14.37 | 14.26 | 14.37 | 53,596 | +0.15(+1.08%) |
Jun 06, 2014 | 14.23 | 14.24 | 14.21 | 14.21 | 28,655 | +0.03(+0.22%) |
Jun 05, 2014 | 14.31 | 14.34 | 14.09 | 14.18 | 98,261 | -0.07(-0.48%) |
Jun 04, 2014 | 14.38 | 14.39 | 14.20 | 14.25 | 70,036 | -0.08(-0.59%) |
Jun 03, 2014 | 14.48 | 14.49 | 14.24 | 14.33 | 57,759 | -0.10(-0.66%) |