Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.53 | 24.95 | 22.56 | 22.90 | 40,617 | -1.91(-7.70%) |
Jul 30, 2014 | 24.99 | 25.94 | 24.41 | 24.81 | 13,451 | +0.15(+0.61%) |
Jul 29, 2014 | 26.00 | 26.00 | 24.66 | 24.66 | 6,631 | -1.05(-4.08%) |
Jul 28, 2014 | 25.00 | 25.85 | 23.77 | 25.71 | 12,104 | +0.76(+3.05%) |
Jul 25, 2014 | 26.17 | 27.00 | 24.49 | 24.95 | 35,094 | -0.84(-3.26%) |
Jul 24, 2014 | 24.91 | 26.33 | 24.91 | 25.79 | 23,591 | +0.78(+3.12%) |
Jul 23, 2014 | 26.79 | 26.79 | 24.52 | 25.01 | 46,466 | -1.70(-6.36%) |
Jul 22, 2014 | 27.25 | 27.25 | 26.00 | 26.71 | 10,290 | -0.56(-2.05%) |
Jul 21, 2014 | 28.36 | 28.36 | 26.70 | 27.27 | 30,841 | -0.44(-1.59%) |
Jul 18, 2014 | 26.98 | 27.75 | 26.46 | 27.71 | 20,974 | +0.56(+2.06%) |
Jul 17, 2014 | 27.06 | 27.75 | 26.42 | 27.15 | 51,235 | +0.15(+0.56%) |
Jul 16, 2014 | 25.53 | 27.37 | 25.43 | 27.00 | 45,351 | +1.66(+6.55%) |
Jul 15, 2014 | 25.65 | 26.42 | 24.92 | 25.34 | 30,732 | -0.31(-1.21%) |
Jul 14, 2014 | 24.62 | 27.10 | 23.52 | 25.65 | 79,725 | +2.13(+9.06%) |
Jul 11, 2014 | 23.75 | 24.50 | 22.78 | 23.52 | 17,076 | -0.36(-1.51%) |
Jul 10, 2014 | 25.00 | 25.00 | 22.63 | 23.88 | 22,865 | -1.29(-5.13%) |
Jul 09, 2014 | 24.11 | 25.50 | 24.11 | 25.17 | 13,061 | +0.97(+4.01%) |
Jul 08, 2014 | 23.77 | 25.38 | 23.45 | 24.20 | 35,695 | +0.10(+0.41%) |
Jul 07, 2014 | 26.99 | 26.99 | 23.80 | 24.10 | 67,814 | -3.12(-11.46%) |
Jul 03, 2014 | 27.50 | 27.22 | 27.22 | 27.22 | 11,800 | -0.03(-0.11%) |
Jul 02, 2014 | 25.44 | 27.49 | 25.44 | 27.25 | 27,397 | +1.51(+5.87%) |
Jul 01, 2014 | 27.27 | 27.95 | 24.55 | 25.74 | 77,005 | -1.50(-5.51%) |
Jun 30, 2014 | 28.89 | 32.72 | 26.00 | 27.24 | 118,304 | -0.91(-3.23%) |
Jun 27, 2014 | 28.31 | 29.04 | 28.00 | 28.15 | 714,994 | +0.32(+1.15%) |
Jun 26, 2014 | 27.09 | 28.20 | 26.70 | 27.83 | 44,633 | +0.33(+1.20%) |
Jun 25, 2014 | 28.00 | 29.00 | 27.28 | 27.50 | 38,941 | -0.72(-2.55%) |
Jun 24, 2014 | 28.73 | 29.50 | 26.00 | 28.22 | 73,249 | -0.88(-3.02%) |
Jun 23, 2014 | 26.49 | 30.20 | 25.51 | 29.10 | 88,899 | +2.77(+10.52%) |
Jun 20, 2014 | 23.60 | 27.02 | 23.40 | 26.33 | 147,165 | +2.84(+12.09%) |
Jun 19, 2014 | 30.76 | 31.10 | 23.27 | 23.49 | 175,125 | -7.03(-23.03%) |
Jun 18, 2014 | 32.06 | 33.49 | 30.16 | 30.52 | 93,935 | -1.89(-5.83%) |
Jun 17, 2014 | 32.88 | 34.99 | 30.80 | 32.41 | 89,943 | -0.90(-2.70%) |
Jun 16, 2014 | 32.16 | 35.01 | 29.61 | 33.31 | 144,057 | +1.17(+3.64%) |
Jun 13, 2014 | 34.48 | 35.20 | 30.12 | 32.14 | 325,954 | +0.03(+0.09%) |
Jun 12, 2014 | 30.50 | 34.94 | 26.50 | 32.11 | 249,416 | +3.45(+12.04%) |
Jun 11, 2014 | 24.20 | 29.99 | 23.88 | 28.66 | 270,899 | +4.91(+20.67%) |
Jun 10, 2014 | 20.00 | 24.40 | 19.31 | 23.75 | 102,281 | +5.42(+29.57%) |
Jun 06, 2014 | 19.00 | 19.00 | 15.78 | 18.33 | 81,741 | +0.63(+3.56%) |
Jun 05, 2014 | 14.19 | 19.36 | 13.99 | 17.70 | 141,219 | +3.69(+26.34%) |
Jun 04, 2014 | 14.00 | 14.07 | 13.24 | 14.01 | 21,177 | +0.04(+0.29%) |
Jun 03, 2014 | 12.81 | 14.50 | 12.81 | 13.97 | 44,232 | +1.27(+10.00%) |
Jun 02, 2014 | 12.50 | 13.14 | 11.97 | 12.70 | 51,107 | +0.70(+5.83%) |
May 30, 2014 | 11.96 | 12.39 | 11.75 | 12.00 | 26,030 | -0.03(-0.25%) |
May 29, 2014 | 11.80 | 12.61 | 11.80 | 12.03 | 17,439 | +0.32(+2.73%) |
May 28, 2014 | 12.00 | 12.49 | 11.66 | 11.71 | 51,066 | -0.33(-2.74%) |
May 27, 2014 | 12.69 | 12.80 | 12.00 | 12.04 | 46,497 | -0.51(-4.06%) |
May 23, 2014 | 12.06 | 12.55 | 12.55 | 12.55 | 39,700 | +0.05(+0.40%) |
May 22, 2014 | 12.14 | 12.50 | 12.03 | 12.50 | 19,610 | +0.29(+2.38%) |
May 21, 2014 | 12.00 | 12.69 | 12.00 | 12.21 | 24,670 | +0.07(+0.58%) |
May 20, 2014 | 12.08 | 12.14 | 12.00 | 12.14 | 14,878 | -0.03(-0.25%) |
May 19, 2014 | 12.34 | 12.38 | 12.04 | 12.17 | 5,182 | -0.21(-1.70%) |
May 16, 2014 | 12.16 | 12.47 | 12.15 | 12.38 | 5,103 | +0.20(+1.64%) |
May 15, 2014 | 12.36 | 12.44 | 12.06 | 12.18 | 27,007 | -0.29(-2.33%) |
May 14, 2014 | 12.35 | 12.55 | 12.35 | 12.47 | 48,636 | +0.08(+0.65%) |
May 13, 2014 | 12.54 | 12.54 | 12.36 | 12.39 | 10,131 | -0.10(-0.80%) |
May 12, 2014 | 12.39 | 12.50 | 12.00 | 12.49 | 23,170 | -0.01(-0.08%) |
May 09, 2014 | 12.35 | 12.50 | 12.07 | 12.50 | 15,066 | +0.16(+1.30%) |
May 08, 2014 | 12.32 | 12.49 | 12.25 | 12.34 | 21,284 | +0.06(+0.49%) |
May 07, 2014 | 11.82 | 12.29 | 11.82 | 12.28 | 10,896 | +0.48(+4.07%) |
May 06, 2014 | 12.80 | 12.80 | 11.71 | 11.80 | 30,791 | -0.30(-2.48%) |
May 05, 2014 | 10.66 | 12.59 | 10.66 | 12.10 | 105,814 | +0.89(+7.94%) |
May 02, 2014 | 12.35 | 12.38 | 10.72 | 11.21 | 108,333 | -1.14(-9.23%) |