Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.83 | 17.04 | 17.04 | 17.04 | 27,000 | +0.15(+0.89%) |
Aug 28, 2014 | 17.22 | 17.30 | 16.77 | 16.89 | 158,662 | -0.33(-1.92%) |
Aug 27, 2014 | 17.44 | 17.48 | 16.82 | 17.22 | 72,896 | +0.23(+1.35%) |
Aug 26, 2014 | 16.67 | 17.24 | 16.49 | 16.99 | 46,285 | +0.38(+2.29%) |
Aug 25, 2014 | 16.31 | 16.83 | 16.30 | 16.61 | 144,585 | +0.35(+2.15%) |
Aug 22, 2014 | 16.04 | 16.28 | 16.04 | 16.26 | 176,772 | +0.15(+0.93%) |
Aug 21, 2014 | 16.15 | 16.47 | 16.00 | 16.11 | 118,398 | -0.12(-0.74%) |
Aug 20, 2014 | 16.47 | 16.61 | 16.15 | 16.23 | 99,046 | -0.36(-2.17%) |
Aug 19, 2014 | 15.85 | 16.74 | 15.81 | 16.59 | 35,373 | +0.85(+5.40%) |
Aug 18, 2014 | 15.76 | 16.00 | 15.42 | 15.74 | 134,119 | +0.14(+0.90%) |
Aug 15, 2014 | 15.11 | 15.90 | 15.04 | 15.60 | 107,809 | +0.65(+4.35%) |
Aug 14, 2014 | 14.55 | 15.97 | 14.54 | 14.95 | 231,860 | +0.40(+2.75%) |
Aug 13, 2014 | 13.86 | 14.60 | 13.80 | 14.55 | 63,271 | +0.22(+1.54%) |
Aug 12, 2014 | 14.10 | 14.46 | 14.10 | 14.33 | 83,129 | -0.13(-0.90%) |
Aug 11, 2014 | 14.79 | 15.10 | 14.14 | 14.46 | 81,211 | -0.35(-2.36%) |
Aug 08, 2014 | 15.22 | 15.38 | 14.76 | 14.81 | 78,809 | -0.38(-2.50%) |
Aug 07, 2014 | 15.15 | 15.80 | 15.15 | 15.19 | 71,158 | -0.03(-0.20%) |
Aug 06, 2014 | 15.10 | 15.53 | 15.02 | 15.22 | 115,167 | -0.44(-2.81%) |
Aug 05, 2014 | 15.29 | 15.71 | 15.14 | 15.66 | 81,546 | +0.20(+1.29%) |
Aug 04, 2014 | 15.90 | 16.22 | 15.20 | 15.46 | 77,139 | -0.33(-2.09%) |
Aug 01, 2014 | 16.97 | 16.98 | 15.75 | 15.79 | 82,773 | -1.10(-6.51%) |
Jul 31, 2014 | 17.00 | 17.93 | 16.66 | 16.89 | 84,342 | -0.26(-1.52%) |
Jul 30, 2014 | 17.41 | 17.96 | 16.71 | 17.15 | 65,001 | -0.17(-0.98%) |
Jul 29, 2014 | 17.20 | 17.99 | 17.20 | 17.32 | 57,697 | +0.17(+0.99%) |
Jul 28, 2014 | 16.54 | 17.29 | 16.54 | 17.15 | 89,066 | +0.53(+3.19%) |
Jul 25, 2014 | 16.01 | 16.70 | 15.63 | 16.62 | 87,117 | +0.49(+3.04%) |
Jul 24, 2014 | 16.34 | 16.56 | 15.55 | 16.13 | 48,691 | -0.10(-0.62%) |
Jul 23, 2014 | 15.76 | 16.84 | 15.76 | 16.23 | 101,356 | +0.52(+3.31%) |
Jul 22, 2014 | 15.25 | 16.27 | 14.98 | 15.71 | 204,646 | +0.45(+2.95%) |
Jul 21, 2014 | 15.34 | 15.34 | 14.88 | 15.26 | 61,026 | +0.12(+0.79%) |
Jul 18, 2014 | 15.18 | 15.24 | 15.02 | 15.14 | 101,151 | -0.11(-0.72%) |
Jul 17, 2014 | 15.07 | 15.31 | 14.91 | 15.25 | 83,696 | +0.22(+1.46%) |
Jul 16, 2014 | 15.11 | 15.40 | 14.95 | 15.03 | 57,435 | -0.02(-0.13%) |
Jul 15, 2014 | 15.50 | 15.69 | 15.00 | 15.05 | 135,895 | -0.79(-4.99%) |
Jul 14, 2014 | 15.49 | 15.91 | 15.20 | 15.84 | 48,458 | +0.30(+1.93%) |
Jul 11, 2014 | 15.38 | 15.63 | 15.16 | 15.54 | 45,605 | +0.24(+1.57%) |
Jul 10, 2014 | 15.64 | 15.98 | 15.20 | 15.30 | 134,433 | -0.80(-4.97%) |
Jul 09, 2014 | 16.84 | 17.15 | 15.98 | 16.10 | 82,290 | -0.80(-4.73%) |
Jul 08, 2014 | 17.58 | 17.58 | 15.17 | 16.90 | 145,909 | -0.78(-4.41%) |
Jul 07, 2014 | 17.97 | 17.97 | 17.42 | 17.68 | 69,794 | -0.29(-1.61%) |
Jul 03, 2014 | 18.19 | 17.97 | 17.97 | 17.97 | 44,600 | -0.13(-0.72%) |
Jul 02, 2014 | 19.72 | 20.01 | 18.01 | 18.10 | 170,857 | -1.74(-8.77%) |
Jul 01, 2014 | 20.02 | 20.64 | 19.05 | 19.84 | 107,071 | -0.23(-1.15%) |
Jun 30, 2014 | 18.69 | 20.20 | 18.69 | 20.07 | 128,503 | +1.36(+7.27%) |
Jun 27, 2014 | 17.90 | 19.51 | 17.90 | 18.71 | 1,150,430 | +0.73(+4.06%) |
Jun 26, 2014 | 17.78 | 18.32 | 17.25 | 17.98 | 87,678 | +0.36(+2.04%) |
Jun 25, 2014 | 18.17 | 18.17 | 16.76 | 17.62 | 129,757 | -0.70(-3.82%) |
Jun 24, 2014 | 18.43 | 19.64 | 17.19 | 18.32 | 193,628 | -0.51(-2.71%) |
Jun 23, 2014 | 18.01 | 19.37 | 17.56 | 18.83 | 217,165 | +0.93(+5.20%) |
Jun 20, 2014 | 17.78 | 18.24 | 17.73 | 17.90 | 273,942 | +0.22(+1.24%) |
Jun 19, 2014 | 17.44 | 18.95 | 17.40 | 17.68 | 224,326 | +0.13(+0.74%) |
Jun 18, 2014 | 19.22 | 19.22 | 17.12 | 17.55 | 339,161 | -0.75(-4.10%) |
Jun 17, 2014 | 18.70 | 20.25 | 17.66 | 18.30 | 131,339 | -0.27(-1.45%) |
Jun 16, 2014 | 22.94 | 22.95 | 18.26 | 18.57 | 343,849 | -1.77(-8.70%) |
Jun 13, 2014 | 21.00 | 21.00 | 18.84 | 20.34 | 262,565 | +1.64(+8.77%) |
Jun 12, 2014 | 17.43 | 19.49 | 17.12 | 18.70 | 138,520 | +1.27(+7.29%) |
Jun 11, 2014 | 15.51 | 17.74 | 15.51 | 17.43 | 377,251 | +2.68(+18.17%) |
Jun 10, 2014 | 15.39 | 15.42 | 14.68 | 14.75 | 87,156 | -0.97(-6.17%) |
Jun 06, 2014 | 15.64 | 16.07 | 15.23 | 15.72 | 197,870 | +0.23(+1.48%) |
Jun 05, 2014 | 14.02 | 15.63 | 13.99 | 15.49 | 365,202 | +1.57(+11.28%) |
Jun 04, 2014 | 13.14 | 14.37 | 13.14 | 13.92 | 334,401 | +0.87(+6.67%) |
Jun 03, 2014 | 12.34 | 13.50 | 12.34 | 13.05 | 337,392 | +0.79(+6.44%) |