Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.92 | 22.32 | 21.22 | 21.63 | 924,676 | -0.65(-2.91%) |
Jul 30, 2014 | 22.26 | 22.85 | 21.83 | 22.28 | 517,721 | +0.34(+1.56%) |
Jul 29, 2014 | 21.42 | 22.24 | 21.11 | 21.94 | 444,238 | +0.61(+2.85%) |
Jul 28, 2014 | 21.62 | 21.62 | 21.37 | 21.33 | 278,338 | -0.30(-1.38%) |
Jul 25, 2014 | 21.71 | 21.84 | 21.23 | 21.63 | 451,369 | -0.38(-1.74%) |
Jul 24, 2014 | 22.10 | 22.23 | 21.55 | 22.01 | 519,041 | -0.01(-0.03%) |
Jul 23, 2014 | 22.60 | 22.79 | 21.91 | 22.01 | 614,635 | -0.28(-1.25%) |
Jul 22, 2014 | 22.02 | 22.65 | 21.77 | 22.29 | 462,934 | +0.30(+1.38%) |
Jul 21, 2014 | 21.70 | 22.20 | 21.05 | 21.99 | 633,825 | +0.03(+0.12%) |
Jul 18, 2014 | 19.87 | 22.02 | 19.75 | 21.96 | 1,603,748 | +2.04(+10.24%) |
Jul 17, 2014 | 19.71 | 20.98 | 19.71 | 19.92 | 1,356,813 | +0.19(+0.95%) |
Jul 16, 2014 | 21.26 | 21.66 | 19.64 | 19.73 | 1,106,007 | -1.46(-6.90%) |
Jul 15, 2014 | 22.29 | 22.46 | 21.05 | 21.20 | 755,715 | -0.95(-4.27%) |
Jul 14, 2014 | 22.29 | 22.47 | 22.02 | 22.14 | 620,970 | +0.09(+0.41%) |
Jul 11, 2014 | 21.52 | 22.26 | 21.52 | 22.05 | 1,039,619 | +0.21(+0.98%) |
Jul 10, 2014 | 21.63 | 21.99 | 21.11 | 21.84 | 1,249,193 | -0.14(-0.65%) |
Jul 09, 2014 | 23.02 | 23.02 | 21.73 | 21.98 | 3,037,169 | -0.26(-1.18%) |
Jul 08, 2014 | 23.68 | 23.89 | 21.89 | 22.24 | 1,023,045 | -2.12(-8.71%) |
Jul 07, 2014 | 25.87 | 25.87 | 24.19 | 24.37 | 328,391 | -1.51(-5.83%) |
Jul 03, 2014 | 25.26 | 25.87 | 25.87 | 25.87 | 377,353 | +0.72(+2.86%) |
Jul 02, 2014 | 25.65 | 26.01 | 24.65 | 25.16 | 365,790 | -0.68(-2.63%) |
Jul 01, 2014 | 25.44 | 26.11 | 25.22 | 25.84 | 664,214 | +0.85(+3.42%) |
Jun 30, 2014 | 25.38 | 25.82 | 24.66 | 24.98 | 508,153 | -0.54(-2.13%) |
Jun 27, 2014 | 25.83 | 25.91 | 24.94 | 25.52 | 3,295,133 | -0.50(-1.92%) |
Jun 26, 2014 | 25.91 | 26.70 | 25.27 | 26.02 | 608,193 | +0.43(+1.67%) |
Jun 25, 2014 | 24.81 | 25.89 | 24.62 | 25.60 | 1,213,003 | +0.62(+2.46%) |
Jun 24, 2014 | 25.10 | 25.82 | 24.81 | 24.98 | 496,116 | -0.15(-0.59%) |
Jun 23, 2014 | 25.94 | 26.63 | 24.95 | 25.13 | 786,630 | -1.24(-4.69%) |
Jun 20, 2014 | 24.13 | 26.54 | 23.74 | 26.37 | 1,700,695 | +2.54(+10.66%) |
Jun 19, 2014 | 23.78 | 23.93 | 22.80 | 23.83 | 576,770 | +0.08(+0.35%) |
Jun 18, 2014 | 23.95 | 24.07 | 23.25 | 23.74 | 585,964 | +0.12(+0.52%) |
Jun 17, 2014 | 21.51 | 24.25 | 21.05 | 23.62 | 1,950,377 | +1.30(+5.83%) |
Jun 16, 2014 | 26.88 | 27.04 | 21.95 | 22.32 | 8,524,522 | +5.42(+32.08%) |
Jun 13, 2014 | 16.96 | 17.32 | 16.35 | 16.90 | 708,997 | +0.53(+3.25%) |
Jun 12, 2014 | 16.17 | 16.67 | 16.00 | 16.37 | 134,978 | +0.07(+0.44%) |
Jun 11, 2014 | 16.23 | 16.65 | 15.68 | 16.30 | 200,920 | -0.01(-0.04%) |
Jun 10, 2014 | 15.80 | 16.41 | 15.38 | 16.30 | 198,139 | +1.24(+8.26%) |
Jun 06, 2014 | 12.96 | 15.28 | 12.96 | 15.06 | 170,343 | +0.43(+2.97%) |
Jun 05, 2014 | 14.50 | 14.71 | 14.35 | 14.62 | 127,884 | +0.14(+0.94%) |
Jun 04, 2014 | 14.31 | 14.69 | 14.00 | 14.49 | 104,218 | +0.03(+0.22%) |
Jun 03, 2014 | 14.73 | 14.73 | 14.32 | 14.46 | 113,433 | -0.38(-2.58%) |
Jun 02, 2014 | 14.96 | 15.18 | 14.13 | 14.84 | 286,941 | -0.14(-0.91%) |
May 30, 2014 | 15.74 | 15.82 | 14.67 | 14.97 | 331,195 | -0.85(-5.40%) |
May 29, 2014 | 15.23 | 15.94 | 15.09 | 15.83 | 224,354 | +0.71(+4.67%) |
May 28, 2014 | 14.75 | 15.36 | 14.57 | 15.12 | 292,112 | +0.40(+2.73%) |
May 27, 2014 | 14.81 | 15.20 | 14.59 | 14.72 | 403,160 | +0.12(+0.84%) |
May 23, 2014 | 15.00 | 14.60 | 14.60 | 14.60 | 210,138 | -0.51(-3.37%) |
May 22, 2014 | 15.10 | 15.76 | 14.57 | 15.11 | 344,237 | +0.05(+0.32%) |
May 21, 2014 | 17.63 | 17.63 | 14.14 | 15.06 | 1,858,684 | -2.56(-14.55%) |
May 20, 2014 | 17.36 | 17.91 | 17.12 | 17.62 | 763,836 | +0.31(+1.80%) |
May 19, 2014 | 16.15 | 17.60 | 16.06 | 17.31 | 792,198 | +1.00(+6.16%) |
May 16, 2014 | 15.88 | 16.39 | 15.47 | 16.31 | 420,408 | +0.43(+2.69%) |
May 15, 2014 | 15.81 | 15.91 | 14.75 | 15.88 | 569,223 | -0.14(-0.85%) |
May 14, 2014 | 12.75 | 16.25 | 12.75 | 16.02 | 1,761,546 | +3.44(+27.34%) |
May 13, 2014 | 12.32 | 12.79 | 12.32 | 12.58 | 148,426 | -0.08(-0.61%) |
May 12, 2014 | 11.96 | 12.79 | 11.85 | 12.66 | 211,498 | +0.84(+7.13%) |
May 09, 2014 | 11.41 | 11.87 | 11.27 | 11.81 | 332,058 | +0.36(+3.11%) |
May 08, 2014 | 11.77 | 12.20 | 11.39 | 11.46 | 271,776 | -0.28(-2.43%) |
May 07, 2014 | 12.12 | 12.17 | 11.60 | 11.74 | 287,009 | -0.40(-3.31%) |
May 06, 2014 | 12.48 | 12.64 | 12.08 | 12.14 | 122,402 | -0.38(-3.05%) |
May 05, 2014 | 12.23 | 12.78 | 12.11 | 12.53 | 137,161 | +0.17(+1.42%) |
May 02, 2014 | 12.79 | 12.79 | 12.22 | 12.35 | 129,436 | -0.54(-4.22%) |