Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.50 | 31.00 | 24.42 | 28.75 | 32,636 | +3.00(+11.65%) |
Jun 27, 2014 | 26.75 | 28.00 | 25.75 | 25.75 | 14,902 | -1.50(-5.50%) |
Jun 26, 2014 | 28.75 | 29.00 | 27.00 | 27.25 | 8,153 | -0.90(-3.20%) |
Jun 25, 2014 | 28.00 | 29.50 | 26.75 | 28.15 | 9,703 | -0.60(-2.09%) |
Jun 24, 2014 | 31.25 | 32.25 | 27.50 | 28.75 | 21,383 | -1.50(-4.96%) |
Jun 23, 2014 | 30.25 | 32.50 | 29.25 | 30.25 | 16,350 | -1.50(-4.72%) |
Jun 20, 2014 | 33.75 | 34.75 | 26.50 | 31.75 | 65,892 | -0.75(-2.31%) |
Jun 19, 2014 | 25.75 | 39.40 | 25.50 | 32.50 | 120,292 | +9.00(+38.28%) |
Jun 18, 2014 | 19.50 | 25.03 | 18.00 | 23.50 | 55,675 | +5.76(+32.43%) |
Jun 17, 2014 | 16.77 | 17.75 | 16.64 | 17.75 | 4,159 | +0.65(+3.79%) |
Jun 16, 2014 | 17.00 | 17.74 | 16.25 | 17.10 | 6,988 | +0.35(+2.09%) |
Jun 13, 2014 | 17.25 | 17.25 | 15.97 | 16.75 | 6,792 | -0.50(-2.90%) |
Jun 12, 2014 | 16.77 | 17.50 | 16.70 | 17.25 | 9,916 | +0.55(+3.29%) |
Jun 11, 2014 | 16.25 | 16.94 | 14.87 | 16.70 | 9,284 | +2.20(+15.17%) |
Jun 10, 2014 | 13.75 | 14.78 | 13.75 | 14.50 | 5,457 | +1.47(+11.32%) |
Jun 06, 2014 | 12.50 | 13.21 | 12.50 | 13.03 | 3,622 | +0.52(+4.18%) |
Jun 05, 2014 | 13.50 | 13.50 | 12.50 | 12.50 | 5,233 | -0.50(-3.83%) |
Jun 04, 2014 | 13.13 | 14.00 | 12.75 | 13.00 | 7,587 | -0.50(-3.72%) |
Jun 03, 2014 | 13.51 | 13.97 | 13.06 | 13.50 | 3,598 | +0.25(+1.91%) |
Jun 02, 2014 | 15.25 | 15.59 | 12.81 | 13.25 | 8,167 | -1.52(-10.28%) |
May 30, 2014 | 14.04 | 14.77 | 13.92 | 14.77 | 3,447 | +0.85(+6.07%) |
May 29, 2014 | 14.04 | 14.80 | 13.77 | 13.92 | 2,348 | -0.08(-0.55%) |
May 28, 2014 | 14.00 | 14.60 | 13.89 | 14.00 | 1,863 | -0.25(-1.75%) |
May 27, 2014 | 14.25 | 14.75 | 14.00 | 14.25 | 4,593 | -0.05(-0.37%) |
May 23, 2014 | 14.50 | 14.30 | 14.30 | 14.30 | 1,632 | -0.50(-3.38%) |
May 22, 2014 | 14.75 | 14.80 | 14.33 | 14.80 | 1,041 | +0.53(+3.68%) |
May 21, 2014 | 15.04 | 15.08 | 14.25 | 14.28 | 3,313 | -0.54(-3.68%) |
May 20, 2014 | 16.00 | 16.00 | 14.82 | 14.82 | 9,002 | -1.59(-9.67%) |
May 19, 2014 | 17.00 | 17.07 | 16.09 | 16.41 | 2,043 | -0.34(-2.03%) |
May 16, 2014 | 16.55 | 17.07 | 16.50 | 16.75 | 2,991 | +0.00(+0.00%) |
May 15, 2014 | 17.26 | 17.26 | 16.50 | 16.75 | 2,942 | -0.62(-3.58%) |
May 14, 2014 | 16.41 | 17.50 | 16.41 | 17.37 | 7,425 | +1.12(+6.91%) |
May 13, 2014 | 16.04 | 16.50 | 16.00 | 16.25 | 4,059 | +0.06(+0.36%) |
May 12, 2014 | 16.34 | 16.50 | 16.01 | 16.19 | 2,380 | -0.31(-1.86%) |
May 09, 2014 | 16.50 | 17.41 | 16.02 | 16.50 | 1,921 | +0.00(+0.00%) |
May 08, 2014 | 16.43 | 17.00 | 16.33 | 16.50 | 2,384 | +0.50(+3.12%) |
May 07, 2014 | 17.49 | 17.49 | 16.00 | 16.00 | 2,442 | +0.00(+0.00%) |
May 06, 2014 | 15.79 | 16.75 | 15.79 | 16.00 | 3,554 | +0.25(+1.57%) |
May 05, 2014 | 16.50 | 17.14 | 15.75 | 15.75 | 5,731 | -0.37(-2.31%) |
May 02, 2014 | 18.50 | 18.50 | 16.12 | 16.12 | 8,238 | -2.12(-11.64%) |
May 01, 2014 | 17.06 | 18.25 | 17.06 | 18.25 | 3,815 | +0.75(+4.29%) |
Apr 30, 2014 | 17.25 | 18.61 | 17.00 | 17.50 | 4,951 | -0.12(-0.71%) |
Apr 29, 2014 | 18.50 | 18.50 | 17.00 | 17.62 | 10,282 | -0.88(-4.73%) |
Apr 28, 2014 | 18.75 | 19.07 | 17.70 | 18.50 | 3,105 | -0.75(-3.90%) |
Apr 25, 2014 | 18.84 | 19.48 | 18.75 | 19.25 | 2,136 | +0.41(+2.15%) |
Apr 24, 2014 | 18.50 | 19.18 | 18.02 | 18.84 | 4,625 | +0.34(+1.85%) |
Apr 23, 2014 | 17.82 | 18.75 | 17.82 | 18.50 | 3,426 | +0.77(+4.31%) |
Apr 22, 2014 | 18.00 | 18.75 | 17.00 | 17.74 | 5,004 | -0.26(-1.46%) |
Apr 21, 2014 | 20.00 | 20.00 | 17.00 | 18.00 | 15,934 | -1.50(-7.69%) |
Apr 17, 2014 | 20.75 | 19.50 | 19.50 | 19.50 | 5,840 | -0.85(-4.18%) |
Apr 16, 2014 | 20.62 | 20.98 | 20.25 | 20.35 | 4,723 | -0.05(-0.26%) |
Apr 15, 2014 | 21.43 | 21.43 | 20.30 | 20.40 | 7,911 | -1.59(-7.24%) |
Apr 14, 2014 | 21.72 | 22.74 | 20.75 | 22.00 | 4,105 | +1.50(+7.29%) |
Apr 11, 2014 | 22.00 | 23.24 | 20.50 | 20.50 | 6,471 | -1.86(-8.33%) |
Apr 10, 2014 | 24.00 | 24.00 | 22.36 | 22.36 | 5,601 | -0.93(-4.00%) |
Apr 09, 2014 | 23.75 | 23.75 | 22.32 | 23.30 | 3,834 | +0.05(+0.19%) |
Apr 08, 2014 | 22.50 | 23.50 | 22.02 | 23.25 | 7,416 | +0.75(+3.33%) |
Apr 07, 2014 | 22.50 | 23.04 | 21.75 | 22.50 | 4,311 | +0.00(+0.00%) |
Apr 04, 2014 | 22.75 | 23.46 | 21.75 | 22.50 | 9,180 | +0.50(+2.27%) |
Apr 03, 2014 | 22.73 | 22.73 | 21.75 | 22.00 | 3,340 | -0.70(-3.07%) |
Apr 02, 2014 | 21.75 | 22.93 | 21.75 | 22.70 | 6,139 | +1.08(+4.97%) |