Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.97 | 18.06 | 16.76 | 16.90 | 3,195,105 | -0.35(-2.03%) |
Jul 30, 2014 | 16.83 | 17.29 | 16.36 | 17.25 | 2,130,782 | +0.68(+4.10%) |
Jul 29, 2014 | 17.33 | 17.45 | 16.20 | 16.57 | 2,408,763 | -0.58(-3.38%) |
Jul 28, 2014 | 17.76 | 18.17 | 17.05 | 17.15 | 2,988,281 | -0.23(-1.32%) |
Jul 25, 2014 | 16.65 | 17.80 | 16.65 | 17.38 | 4,099,023 | +0.98(+5.98%) |
Jul 24, 2014 | 18.31 | 19.18 | 16.35 | 16.40 | 8,157,319 | -1.88(-10.28%) |
Jul 23, 2014 | 20.30 | 21.31 | 18.10 | 18.28 | 7,211,335 | -2.54(-12.18%) |
Jul 22, 2014 | 22.10 | 22.49 | 20.80 | 20.82 | 4,470,708 | -0.78(-3.63%) |
Jul 21, 2014 | 20.76 | 22.22 | 20.53 | 21.60 | 9,466,177 | +1.98(+10.09%) |
Jul 18, 2014 | 19.44 | 20.14 | 18.81 | 19.62 | 4,362,587 | +0.73(+3.86%) |
Jul 17, 2014 | 18.74 | 20.94 | 18.61 | 18.89 | 8,076,307 | -0.23(-1.20%) |
Jul 16, 2014 | 18.32 | 19.44 | 17.64 | 19.12 | 5,805,587 | +1.02(+5.63%) |
Jul 15, 2014 | 19.13 | 19.92 | 18.05 | 18.10 | 10,226,844 | -0.54(-2.89%) |
Jul 14, 2014 | 16.10 | 18.71 | 15.76 | 18.64 | 11,715,919 | +3.92(+26.63%) |
Jul 11, 2014 | 14.44 | 14.97 | 14.36 | 14.72 | 831,039 | +0.21(+1.45%) |
Jul 10, 2014 | 14.20 | 14.80 | 13.96 | 14.51 | 1,035,669 | -0.29(-1.96%) |
Jul 09, 2014 | 14.80 | 15.38 | 14.33 | 14.80 | 1,432,147 | +0.10(+0.68%) |
Jul 08, 2014 | 15.03 | 15.19 | 14.20 | 14.70 | 1,498,368 | -0.15(-1.01%) |
Jul 07, 2014 | 14.88 | 15.58 | 14.65 | 14.85 | 3,674,247 | +0.85(+6.07%) |
Jul 03, 2014 | 14.43 | 14.00 | 14.00 | 14.00 | 648,900 | -0.13(-0.92%) |
Jul 02, 2014 | 14.32 | 14.89 | 13.80 | 14.13 | 1,565,749 | -0.08(-0.56%) |
Jul 01, 2014 | 14.26 | 15.15 | 14.11 | 14.21 | 2,302,793 | +0.07(+0.49%) |
Jun 30, 2014 | 13.72 | 14.48 | 13.65 | 14.14 | 1,517,287 | +0.49(+3.60%) |
Jun 27, 2014 | 12.99 | 14.60 | 12.99 | 13.65 | 3,494,946 | +0.58(+4.44%) |
Jun 26, 2014 | 12.98 | 13.35 | 12.80 | 13.07 | 758,196 | +0.18(+1.40%) |
Jun 25, 2014 | 12.61 | 12.92 | 12.52 | 12.89 | 642,315 | +0.16(+1.26%) |
Jun 24, 2014 | 13.20 | 13.60 | 12.63 | 12.73 | 1,053,178 | -0.36(-2.75%) |
Jun 23, 2014 | 12.67 | 13.37 | 12.53 | 13.09 | 1,358,443 | -0.14(-1.06%) |
Jun 20, 2014 | 13.58 | 13.60 | 12.91 | 13.23 | 1,237,153 | -0.36(-2.65%) |
Jun 19, 2014 | 14.04 | 14.04 | 13.42 | 13.59 | 855,090 | -0.33(-2.37%) |
Jun 18, 2014 | 14.27 | 14.29 | 13.66 | 13.92 | 1,370,145 | -0.17(-1.21%) |
Jun 17, 2014 | 13.18 | 14.47 | 13.07 | 14.09 | 2,954,003 | +0.94(+7.15%) |
Jun 16, 2014 | 12.66 | 13.36 | 12.65 | 13.15 | 925,000 | +0.40(+3.14%) |
Jun 13, 2014 | 12.64 | 12.84 | 12.30 | 12.75 | 602,467 | +0.11(+0.87%) |
Jun 12, 2014 | 13.20 | 13.44 | 12.32 | 12.64 | 1,449,177 | -0.51(-3.88%) |
Jun 11, 2014 | 12.18 | 13.18 | 12.04 | 13.15 | 1,559,845 | +0.87(+7.08%) |
Jun 10, 2014 | 12.37 | 12.70 | 12.25 | 12.28 | 693,512 | +0.19(+1.57%) |
Jun 06, 2014 | 12.18 | 12.41 | 11.74 | 12.09 | 902,937 | -0.11(-0.90%) |
Jun 05, 2014 | 12.24 | 12.63 | 12.11 | 12.20 | 1,099,898 | +0.01(+0.08%) |
Jun 04, 2014 | 11.73 | 12.37 | 11.56 | 12.19 | 834,181 | +0.43(+3.66%) |
Jun 03, 2014 | 11.64 | 11.95 | 11.60 | 11.76 | 456,218 | +0.01(+0.09%) |
Jun 02, 2014 | 12.15 | 12.22 | 11.60 | 11.75 | 859,562 | -0.48(-3.92%) |
May 30, 2014 | 12.36 | 12.50 | 12.00 | 12.23 | 758,891 | -0.31(-2.47%) |
May 29, 2014 | 12.56 | 12.70 | 12.20 | 12.54 | 1,115,615 | +0.03(+0.24%) |
May 28, 2014 | 12.90 | 13.11 | 12.45 | 12.51 | 1,557,941 | -0.08(-0.64%) |
May 27, 2014 | 11.91 | 12.78 | 11.91 | 12.59 | 2,622,035 | +1.12(+9.76%) |
May 23, 2014 | 10.97 | 11.47 | 11.47 | 11.47 | 1,786,700 | +0.43(+3.93%) |
May 22, 2014 | 11.07 | 11.32 | 10.94 | 11.04 | 744,813 | -0.02(-0.21%) |
May 21, 2014 | 11.19 | 11.31 | 10.85 | 11.06 | 1,284,619 | -0.12(-1.07%) |
May 20, 2014 | 11.36 | 11.48 | 11.00 | 11.18 | 1,114,691 | -0.28(-2.44%) |
May 19, 2014 | 11.39 | 11.59 | 11.15 | 11.46 | 1,519,313 | -0.38(-3.21%) |
May 16, 2014 | 12.17 | 12.21 | 11.52 | 11.84 | 940,374 | -0.26(-2.15%) |
May 15, 2014 | 12.10 | 12.18 | 11.43 | 12.10 | 1,289,081 | +0.24(+2.02%) |
May 14, 2014 | 12.09 | 12.19 | 11.55 | 11.86 | 1,339,565 | -0.54(-4.35%) |
May 13, 2014 | 13.50 | 13.88 | 12.35 | 12.40 | 3,187,487 | -0.86(-6.49%) |
May 12, 2014 | 11.92 | 13.94 | 11.75 | 13.26 | 5,622,675 | +1.82(+15.91%) |
May 09, 2014 | 11.39 | 11.66 | 11.13 | 11.44 | 1,003,280 | -0.12(-1.04%) |
May 08, 2014 | 11.80 | 12.19 | 11.30 | 11.56 | 1,390,501 | -0.89(-7.15%) |
May 07, 2014 | 13.10 | 13.22 | 12.26 | 12.45 | 1,747,459 | -0.69(-5.25%) |
May 06, 2014 | 12.84 | 13.46 | 12.40 | 13.14 | 4,367,673 | +0.81(+6.57%) |
May 05, 2014 | 11.10 | 12.43 | 11.07 | 12.33 | 1,540,222 | +1.02(+9.02%) |
May 02, 2014 | 11.37 | 11.52 | 11.02 | 11.31 | 646,867 | -0.08(-0.70%) |