Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.24 | 16.26 | 16.26 | 16.26 | 30,606 | +0.02(+0.15%) |
Aug 28, 2014 | 16.15 | 16.38 | 16.15 | 16.24 | 41,948 | +0.06(+0.38%) |
Aug 27, 2014 | 16.20 | 16.25 | 16.08 | 16.18 | 34,488 | +0.08(+0.49%) |
Aug 26, 2014 | 16.23 | 16.25 | 16.09 | 16.10 | 39,294 | -0.12(-0.75%) |
Aug 25, 2014 | 16.17 | 16.34 | 16.17 | 16.22 | 41,900 | +0.16(+0.98%) |
Aug 22, 2014 | 16.04 | 16.14 | 15.97 | 16.06 | 36,666 | +0.07(+0.45%) |
Aug 21, 2014 | 15.97 | 16.05 | 15.91 | 15.99 | 21,117 | +0.04(+0.27%) |
Aug 20, 2014 | 16.06 | 16.06 | 15.92 | 15.95 | 26,424 | -0.08(-0.53%) |
Aug 19, 2014 | 16.14 | 16.17 | 15.90 | 16.03 | 42,805 | -0.10(-0.60%) |
Aug 18, 2014 | 16.02 | 16.16 | 15.82 | 16.13 | 60,587 | +0.28(+1.76%) |
Aug 15, 2014 | 15.96 | 15.96 | 15.64 | 15.85 | 44,013 | +0.02(+0.15%) |
Aug 14, 2014 | 15.82 | 15.91 | 15.82 | 15.83 | 27,490 | +0.06(+0.38%) |
Aug 13, 2014 | 15.72 | 15.83 | 15.66 | 15.77 | 28,950 | +0.05(+0.31%) |
Aug 12, 2014 | 15.64 | 15.74 | 15.59 | 15.72 | 34,894 | +0.09(+0.58%) |
Aug 11, 2014 | 15.50 | 15.72 | 15.46 | 15.63 | 37,207 | +0.12(+0.78%) |
Aug 08, 2014 | 15.43 | 15.60 | 15.36 | 15.51 | 23,415 | +0.06(+0.39%) |
Aug 07, 2014 | 15.54 | 15.54 | 15.43 | 15.45 | 18,649 | -0.10(-0.66%) |
Aug 06, 2014 | 15.33 | 15.63 | 15.33 | 15.55 | 30,297 | +0.07(+0.43%) |
Aug 05, 2014 | 15.35 | 15.55 | 15.35 | 15.48 | 27,379 | +0.07(+0.47%) |
Aug 04, 2014 | 15.34 | 15.48 | 15.34 | 15.41 | 45,252 | +0.07(+0.43%) |
Aug 01, 2014 | 15.43 | 15.46 | 15.33 | 15.34 | 37,546 | -0.03(-0.20%) |
Jul 31, 2014 | 15.34 | 15.49 | 15.34 | 15.37 | 40,669 | -0.04(-0.24%) |
Jul 30, 2014 | 15.45 | 15.48 | 15.36 | 15.41 | 19,415 | +0.06(+0.39%) |
Jul 29, 2014 | 15.37 | 15.48 | 15.35 | 15.35 | 22,877 | +0.01(+0.04%) |
Jul 28, 2014 | 15.35 | 15.46 | 15.34 | 15.34 | 79,889 | -0.03(-0.20%) |
Jul 25, 2014 | 15.43 | 15.46 | 15.35 | 15.37 | 38,577 | -0.02(-0.12%) |
Jul 24, 2014 | 15.50 | 15.56 | 15.37 | 15.39 | 27,404 | -0.03(-0.20%) |
Jul 23, 2014 | 15.56 | 15.56 | 15.38 | 15.42 | 21,410 | -0.13(-0.82%) |
Jul 22, 2014 | 15.40 | 15.56 | 15.35 | 15.55 | 51,266 | +0.18(+1.18%) |
Jul 21, 2014 | 15.35 | 15.56 | 15.34 | 15.37 | 86,383 | -0.07(-0.43%) |
Jul 18, 2014 | 15.34 | 15.53 | 15.34 | 15.43 | 36,555 | +0.00(+0.00%) |
Jul 17, 2014 | 15.39 | 15.54 | 15.34 | 15.43 | 46,557 | +0.02(+0.16%) |
Jul 16, 2014 | 15.55 | 15.55 | 15.38 | 15.41 | 28,324 | -0.05(-0.35%) |
Jul 15, 2014 | 15.53 | 15.54 | 15.40 | 15.46 | 27,463 | -0.05(-0.31%) |
Jul 14, 2014 | 15.62 | 15.66 | 15.51 | 15.51 | 22,360 | -0.02(-0.16%) |
Jul 11, 2014 | 15.59 | 15.66 | 15.49 | 15.54 | 23,440 | -0.06(-0.39%) |
Jul 10, 2014 | 15.62 | 15.69 | 15.59 | 15.60 | 23,680 | -0.21(-1.30%) |
Jul 09, 2014 | 15.82 | 16.02 | 15.77 | 15.80 | 13,949 | +0.05(+0.35%) |
Jul 08, 2014 | 15.77 | 15.82 | 15.65 | 15.75 | 21,287 | -0.07(-0.42%) |
Jul 07, 2014 | 15.92 | 16.00 | 15.72 | 15.82 | 60,643 | -0.23(-1.43%) |
Jul 03, 2014 | 16.11 | 16.05 | 16.05 | 16.05 | 20,651 | -0.10(-0.60%) |
Jul 02, 2014 | 15.92 | 16.14 | 15.89 | 16.14 | 43,243 | +0.23(+1.45%) |
Jul 01, 2014 | 15.71 | 16.02 | 15.71 | 15.91 | 67,338 | +0.21(+1.35%) |
Jun 30, 2014 | 15.68 | 15.71 | 15.57 | 15.70 | 25,224 | +0.05(+0.35%) |
Jun 27, 2014 | 15.41 | 15.68 | 15.41 | 15.65 | 96,273 | +0.13(+0.82%) |
Jun 26, 2014 | 15.48 | 15.58 | 15.44 | 15.52 | 19,819 | -0.08(-0.54%) |
Jun 25, 2014 | 15.45 | 15.66 | 15.45 | 15.60 | 13,808 | +0.08(+0.51%) |
Jun 24, 2014 | 15.56 | 15.77 | 15.52 | 15.53 | 35,334 | -0.06(-0.39%) |
Jun 23, 2014 | 15.45 | 15.65 | 15.45 | 15.59 | 21,709 | +0.01(+0.04%) |
Jun 20, 2014 | 15.63 | 15.63 | 15.48 | 15.58 | 77,619 | +0.01(+0.04%) |
Jun 19, 2014 | 15.61 | 15.62 | 15.38 | 15.57 | 14,383 | -0.02(-0.16%) |
Jun 18, 2014 | 15.43 | 15.63 | 15.43 | 15.60 | 20,772 | +0.13(+0.86%) |
Jun 17, 2014 | 15.54 | 15.66 | 15.38 | 15.46 | 53,460 | +0.01(+0.04%) |
Jun 16, 2014 | 15.75 | 15.94 | 15.43 | 15.46 | 41,068 | -0.34(-2.18%) |
Jun 13, 2014 | 15.74 | 15.86 | 15.54 | 15.80 | 58,355 | +0.17(+1.08%) |
Jun 12, 2014 | 15.63 | 15.84 | 15.59 | 15.63 | 32,122 | -0.05(-0.31%) |
Jun 11, 2014 | 15.83 | 15.85 | 15.62 | 15.68 | 24,702 | -0.25(-1.60%) |
Jun 10, 2014 | 15.88 | 15.95 | 15.76 | 15.94 | 35,915 | +0.14(+0.88%) |
Jun 06, 2014 | 15.76 | 15.83 | 15.70 | 15.80 | 45,319 | +0.01(+0.04%) |
Jun 05, 2014 | 15.56 | 15.80 | 15.52 | 15.79 | 40,393 | +0.32(+2.07%) |
Jun 04, 2014 | 15.42 | 15.48 | 15.40 | 15.47 | 31,934 | +0.06(+0.39%) |
Jun 03, 2014 | 15.43 | 15.52 | 15.41 | 15.41 | 32,026 | -0.03(-0.20%) |