Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.31 | 17.60 | 16.74 | 17.09 | 365,811 | -0.42(-2.40%) |
Jul 30, 2014 | 17.74 | 18.09 | 17.48 | 17.51 | 682,356 | +0.01(+0.06%) |
Jul 29, 2014 | 17.15 | 17.62 | 17.06 | 17.50 | 477,748 | +0.40(+2.34%) |
Jul 28, 2014 | 17.50 | 17.68 | 16.94 | 17.10 | 353,988 | -0.40(-2.29%) |
Jul 25, 2014 | 17.52 | 17.72 | 17.20 | 17.50 | 341,008 | -0.11(-0.62%) |
Jul 24, 2014 | 18.08 | 18.40 | 17.55 | 17.61 | 413,145 | -0.51(-2.81%) |
Jul 23, 2014 | 17.77 | 18.37 | 17.50 | 18.12 | 757,263 | +0.42(+2.37%) |
Jul 22, 2014 | 17.83 | 18.18 | 17.59 | 17.70 | 432,380 | -0.04(-0.23%) |
Jul 21, 2014 | 17.69 | 17.90 | 17.20 | 17.74 | 320,363 | -0.08(-0.45%) |
Jul 18, 2014 | 17.17 | 18.04 | 17.17 | 17.82 | 531,335 | +0.61(+3.54%) |
Jul 17, 2014 | 17.64 | 18.00 | 17.11 | 17.21 | 527,938 | -0.58(-3.26%) |
Jul 16, 2014 | 18.37 | 18.59 | 17.68 | 17.79 | 567,595 | -0.52(-2.84%) |
Jul 15, 2014 | 19.00 | 19.15 | 17.97 | 18.31 | 554,701 | -0.64(-3.38%) |
Jul 14, 2014 | 19.07 | 19.25 | 18.66 | 18.95 | 194,334 | -0.06(-0.32%) |
Jul 11, 2014 | 18.80 | 19.23 | 18.73 | 19.01 | 237,362 | +0.18(+0.96%) |
Jul 10, 2014 | 18.55 | 19.15 | 18.28 | 18.83 | 417,102 | -0.25(-1.31%) |
Jul 09, 2014 | 19.02 | 19.20 | 18.58 | 19.08 | 287,999 | +0.09(+0.47%) |
Jul 08, 2014 | 19.17 | 19.29 | 18.56 | 18.99 | 764,003 | -0.41(-2.11%) |
Jul 07, 2014 | 20.00 | 20.06 | 19.27 | 19.40 | 529,368 | -0.61(-3.05%) |
Jul 03, 2014 | 20.15 | 20.01 | 20.01 | 20.01 | 278,100 | -0.10(-0.50%) |
Jul 02, 2014 | 19.95 | 20.33 | 19.91 | 20.11 | 352,256 | +0.07(+0.35%) |
Jul 01, 2014 | 19.97 | 20.30 | 19.68 | 20.04 | 580,581 | +0.06(+0.30%) |
Jun 30, 2014 | 19.40 | 20.49 | 19.22 | 19.98 | 669,196 | +0.47(+2.41%) |
Jun 27, 2014 | 19.20 | 19.54 | 18.97 | 19.51 | 1,175,364 | +0.19(+0.98%) |
Jun 26, 2014 | 18.85 | 19.63 | 18.82 | 19.32 | 886,805 | +0.44(+2.33%) |
Jun 25, 2014 | 18.50 | 18.90 | 18.38 | 18.88 | 1,120,856 | +0.38(+2.05%) |
Jun 24, 2014 | 18.59 | 18.84 | 18.33 | 18.50 | 690,554 | -0.02(-0.11%) |
Jun 23, 2014 | 18.70 | 19.16 | 18.29 | 18.52 | 1,090,392 | -0.22(-1.17%) |
Jun 20, 2014 | 18.85 | 19.00 | 18.10 | 18.74 | 2,446,989 | -0.06(-0.32%) |
Jun 19, 2014 | 17.87 | 19.50 | 17.09 | 18.80 | 5,222,025 | +1.02(+5.74%) |
Jun 18, 2014 | 16.24 | 17.96 | 16.05 | 17.78 | 12,065,281 | +5.32(+42.64%) |
Jun 17, 2014 | 12.79 | 12.91 | 12.41 | 12.46 | 350,700 | -0.29(-2.31%) |
Jun 16, 2014 | 12.40 | 12.84 | 12.28 | 12.76 | 417,088 | +0.35(+2.82%) |
Jun 13, 2014 | 12.61 | 12.75 | 12.10 | 12.41 | 545,352 | -0.14(-1.12%) |
Jun 12, 2014 | 12.94 | 12.95 | 12.45 | 12.55 | 377,524 | -0.36(-2.79%) |
Jun 11, 2014 | 12.89 | 13.49 | 12.78 | 12.91 | 314,003 | -0.09(-0.69%) |
Jun 10, 2014 | 12.91 | 13.19 | 12.75 | 13.00 | 376,989 | +0.33(+2.60%) |
Jun 06, 2014 | 12.27 | 12.73 | 12.03 | 12.67 | 314,627 | +0.41(+3.34%) |
Jun 05, 2014 | 12.13 | 12.56 | 12.04 | 12.26 | 485,407 | +0.16(+1.32%) |
Jun 04, 2014 | 12.18 | 12.48 | 11.98 | 12.10 | 303,031 | -0.10(-0.82%) |
Jun 03, 2014 | 12.48 | 12.48 | 11.82 | 12.20 | 733,002 | -0.38(-3.02%) |
Jun 02, 2014 | 13.13 | 13.28 | 12.29 | 12.58 | 801,942 | -0.56(-4.26%) |
May 30, 2014 | 13.30 | 13.34 | 13.03 | 13.14 | 494,057 | -0.12(-0.90%) |
May 29, 2014 | 13.35 | 13.45 | 12.99 | 13.26 | 830,670 | +0.02(+0.15%) |
May 28, 2014 | 13.25 | 13.52 | 13.08 | 13.24 | 761,692 | +0.02(+0.15%) |
May 27, 2014 | 13.30 | 13.55 | 13.05 | 13.22 | 740,551 | -0.07(-0.53%) |
May 23, 2014 | 13.64 | 13.29 | 13.29 | 13.29 | 804,600 | -0.49(-3.56%) |
May 22, 2014 | 13.48 | 14.19 | 13.30 | 13.78 | 720,421 | +0.31(+2.30%) |
May 21, 2014 | 13.96 | 14.02 | 13.07 | 13.47 | 1,008,081 | -0.50(-3.58%) |
May 20, 2014 | 13.09 | 15.21 | 12.65 | 13.97 | 2,601,252 | +0.88(+6.72%) |
May 19, 2014 | 13.86 | 14.19 | 12.72 | 13.09 | 867,475 | -0.76(-5.49%) |
May 16, 2014 | 14.25 | 14.36 | 13.42 | 13.85 | 537,195 | -0.32(-2.26%) |
May 15, 2014 | 14.78 | 15.33 | 13.85 | 14.17 | 617,477 | -0.66(-4.45%) |
May 14, 2014 | 15.16 | 15.80 | 14.78 | 14.83 | 456,527 | -0.43(-2.82%) |
May 13, 2014 | 15.61 | 15.91 | 14.92 | 15.26 | 495,037 | -0.47(-2.99%) |
May 12, 2014 | 14.49 | 15.85 | 14.47 | 15.73 | 807,346 | +1.27(+8.78%) |
May 09, 2014 | 13.75 | 14.53 | 13.19 | 14.46 | 474,512 | +0.75(+5.47%) |
May 08, 2014 | 13.78 | 15.32 | 13.68 | 13.71 | 927,352 | -0.04(-0.29%) |
May 07, 2014 | 14.00 | 14.00 | 13.39 | 13.75 | 428,662 | -0.17(-1.22%) |
May 06, 2014 | 14.85 | 15.09 | 13.85 | 13.92 | 493,027 | -1.07(-7.14%) |
May 05, 2014 | 14.39 | 15.06 | 14.10 | 14.99 | 372,852 | +0.53(+3.67%) |
May 02, 2014 | 14.22 | 14.59 | 13.91 | 14.46 | 426,243 | +0.30(+2.12%) |