Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.54 | 18.80 | 18.80 | 18.80 | 351,280 | +0.22(+1.20%) |
Aug 28, 2014 | 18.39 | 18.92 | 18.29 | 18.57 | 274,023 | +0.03(+0.16%) |
Aug 27, 2014 | 18.78 | 18.85 | 18.46 | 18.55 | 295,959 | -0.17(-0.92%) |
Aug 26, 2014 | 18.79 | 19.00 | 18.44 | 18.72 | 305,265 | -0.21(-1.12%) |
Aug 25, 2014 | 18.45 | 18.94 | 18.45 | 18.93 | 147,870 | +0.53(+2.87%) |
Aug 22, 2014 | 18.86 | 18.86 | 18.21 | 18.40 | 221,602 | -0.48(-2.56%) |
Aug 21, 2014 | 18.49 | 18.99 | 18.48 | 18.89 | 305,233 | +0.40(+2.16%) |
Aug 20, 2014 | 18.26 | 18.50 | 18.03 | 18.49 | 250,955 | +0.27(+1.46%) |
Aug 19, 2014 | 17.98 | 18.49 | 17.85 | 18.22 | 262,476 | +0.39(+2.16%) |
Aug 18, 2014 | 17.79 | 17.97 | 17.67 | 17.83 | 615,639 | +0.06(+0.36%) |
Aug 15, 2014 | 17.86 | 17.88 | 17.54 | 17.77 | 269,915 | +0.00(+0.00%) |
Aug 14, 2014 | 17.55 | 17.85 | 17.33 | 17.77 | 267,342 | +0.27(+1.55%) |
Aug 13, 2014 | 17.37 | 17.58 | 17.25 | 17.50 | 273,369 | +0.14(+0.80%) |
Aug 12, 2014 | 17.85 | 17.85 | 17.25 | 17.36 | 214,011 | -0.39(-2.22%) |
Aug 11, 2014 | 17.57 | 17.85 | 17.54 | 17.76 | 182,404 | +0.22(+1.24%) |
Aug 08, 2014 | 17.40 | 17.59 | 17.21 | 17.54 | 246,366 | +0.22(+1.25%) |
Aug 07, 2014 | 17.11 | 17.36 | 17.03 | 17.32 | 161,808 | +0.14(+0.80%) |
Aug 06, 2014 | 16.75 | 17.38 | 16.39 | 17.18 | 242,393 | +0.50(+2.99%) |
Aug 05, 2014 | 16.77 | 16.98 | 16.29 | 16.68 | 193,727 | -0.03(-0.21%) |
Aug 04, 2014 | 16.57 | 16.78 | 16.35 | 16.72 | 149,873 | +0.25(+1.50%) |
Aug 01, 2014 | 16.38 | 16.70 | 16.29 | 16.47 | 292,946 | +0.15(+0.91%) |
Jul 31, 2014 | 16.60 | 17.04 | 16.19 | 16.32 | 296,901 | -0.24(-1.46%) |
Jul 30, 2014 | 16.79 | 16.86 | 16.40 | 16.57 | 242,051 | -0.27(-1.61%) |
Jul 29, 2014 | 16.56 | 16.88 | 16.44 | 16.84 | 252,912 | +0.07(+0.42%) |
Jul 28, 2014 | 16.84 | 16.89 | 16.25 | 16.77 | 335,565 | -0.08(-0.45%) |
Jul 25, 2014 | 17.04 | 17.27 | 16.64 | 16.84 | 233,947 | -0.31(-1.78%) |
Jul 24, 2014 | 17.47 | 17.47 | 17.03 | 17.15 | 307,996 | -0.34(-1.94%) |
Jul 23, 2014 | 17.49 | 17.58 | 17.32 | 17.49 | 121,366 | +0.02(+0.11%) |
Jul 22, 2014 | 17.58 | 17.67 | 17.27 | 17.47 | 243,206 | -0.08(-0.47%) |
Jul 21, 2014 | 17.40 | 17.57 | 17.30 | 17.55 | 159,800 | +0.14(+0.81%) |
Jul 18, 2014 | 17.20 | 17.43 | 17.20 | 17.41 | 176,118 | +0.16(+0.90%) |
Jul 17, 2014 | 17.09 | 17.54 | 17.06 | 17.26 | 399,996 | +0.24(+1.43%) |
Jul 16, 2014 | 16.64 | 17.18 | 16.57 | 17.01 | 288,020 | +0.30(+1.80%) |
Jul 15, 2014 | 16.93 | 17.03 | 16.46 | 16.71 | 350,895 | -0.14(-0.81%) |
Jul 14, 2014 | 17.00 | 17.40 | 16.82 | 16.85 | 283,150 | -0.18(-1.06%) |
Jul 11, 2014 | 17.07 | 17.33 | 16.81 | 17.03 | 221,845 | -0.16(-0.90%) |
Jul 10, 2014 | 17.20 | 17.89 | 17.05 | 17.18 | 258,306 | -0.20(-1.17%) |
Jul 09, 2014 | 17.34 | 17.66 | 17.05 | 17.39 | 285,227 | +0.11(+0.62%) |
Jul 08, 2014 | 17.20 | 17.59 | 17.03 | 17.28 | 328,070 | -0.01(-0.08%) |
Jul 07, 2014 | 17.55 | 17.64 | 17.12 | 17.29 | 380,792 | -0.26(-1.47%) |
Jul 03, 2014 | 17.62 | 17.55 | 17.55 | 17.55 | 206,055 | +0.00(+0.03%) |
Jul 02, 2014 | 17.73 | 17.92 | 17.44 | 17.55 | 142,538 | -0.18(-1.04%) |
Jul 01, 2014 | 17.93 | 18.12 | 17.63 | 17.73 | 170,554 | -0.17(-0.95%) |
Jun 30, 2014 | 17.97 | 18.17 | 17.73 | 17.90 | 251,537 | -0.07(-0.41%) |
Jun 27, 2014 | 17.77 | 18.10 | 17.69 | 17.97 | 217,593 | +0.29(+1.62%) |
Jun 26, 2014 | 17.49 | 17.86 | 17.42 | 17.69 | 171,110 | +0.06(+0.33%) |
Jun 25, 2014 | 17.48 | 17.79 | 17.29 | 17.63 | 270,661 | +0.06(+0.36%) |
Jun 24, 2014 | 17.56 | 18.12 | 17.23 | 17.57 | 493,703 | -0.11(-0.60%) |
Jun 23, 2014 | 18.02 | 18.70 | 17.25 | 17.67 | 774,440 | -0.34(-1.89%) |
Jun 20, 2014 | 17.09 | 18.11 | 16.84 | 18.01 | 709,682 | +1.04(+6.12%) |
Jun 19, 2014 | 16.53 | 17.00 | 16.53 | 16.97 | 307,975 | +0.41(+2.46%) |
Jun 18, 2014 | 16.89 | 17.15 | 16.53 | 16.57 | 496,237 | -0.30(-1.76%) |
Jun 17, 2014 | 16.69 | 16.87 | 16.44 | 16.86 | 184,809 | +0.26(+1.58%) |
Jun 16, 2014 | 16.44 | 16.75 | 16.39 | 16.60 | 261,177 | +0.07(+0.44%) |
Jun 13, 2014 | 16.47 | 16.54 | 16.32 | 16.53 | 213,010 | +0.03(+0.21%) |
Jun 12, 2014 | 16.50 | 16.58 | 16.31 | 16.49 | 262,120 | +0.06(+0.35%) |
Jun 11, 2014 | 16.49 | 16.49 | 16.29 | 16.43 | 200,917 | -0.07(-0.44%) |
Jun 10, 2014 | 16.47 | 16.52 | 16.13 | 16.51 | 277,491 | -0.01(-0.06%) |
Jun 06, 2014 | 16.26 | 16.58 | 16.13 | 16.52 | 427,820 | +0.27(+1.64%) |
Jun 05, 2014 | 16.31 | 16.31 | 16.07 | 16.25 | 305,128 | +0.02(+0.15%) |
Jun 04, 2014 | 16.18 | 16.30 | 15.98 | 16.23 | 417,285 | +0.11(+0.66%) |
Jun 03, 2014 | 16.03 | 16.19 | 15.71 | 16.12 | 316,818 | +0.04(+0.27%) |