Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.57 | 16.99 | 15.87 | 16.00 | 42,519 | -0.87(-5.16%) |
Jul 30, 2014 | 17.75 | 17.94 | 16.45 | 16.87 | 46,121 | +0.58(+3.56%) |
Jul 29, 2014 | 16.45 | 18.38 | 15.82 | 16.29 | 215,045 | -0.29(-1.75%) |
Jul 28, 2014 | 17.64 | 17.73 | 15.84 | 16.58 | 142,069 | -1.41(-7.84%) |
Jul 25, 2014 | 15.78 | 18.47 | 15.75 | 17.99 | 590,808 | +2.38(+15.25%) |
Jul 24, 2014 | 16.81 | 17.01 | 14.91 | 15.61 | 148,952 | -1.09(-6.53%) |
Jul 23, 2014 | 18.00 | 18.25 | 16.60 | 16.70 | 96,273 | -1.36(-7.53%) |
Jul 22, 2014 | 17.22 | 18.18 | 16.47 | 18.06 | 68,195 | +1.02(+5.99%) |
Jul 21, 2014 | 18.29 | 18.29 | 16.41 | 17.04 | 27,235 | -1.48(-7.99%) |
Jul 18, 2014 | 17.69 | 18.52 | 17.51 | 18.52 | 28,284 | +0.62(+3.46%) |
Jul 17, 2014 | 17.88 | 18.49 | 17.39 | 17.90 | 25,590 | -0.02(-0.11%) |
Jul 16, 2014 | 18.14 | 18.14 | 16.55 | 17.92 | 116,615 | +0.62(+3.58%) |
Jul 15, 2014 | 19.46 | 19.46 | 16.79 | 17.30 | 76,021 | -1.49(-7.93%) |
Jul 14, 2014 | 19.46 | 20.16 | 18.61 | 18.79 | 23,792 | -0.28(-1.47%) |
Jul 11, 2014 | 19.71 | 20.11 | 18.90 | 19.07 | 30,782 | -0.64(-3.25%) |
Jul 10, 2014 | 21.07 | 21.14 | 19.65 | 19.71 | 89,012 | -1.66(-7.77%) |
Jul 09, 2014 | 22.43 | 23.70 | 20.95 | 21.37 | 38,164 | -0.85(-3.83%) |
Jul 08, 2014 | 23.30 | 25.09 | 21.65 | 22.22 | 68,287 | -0.91(-3.93%) |
Jul 07, 2014 | 23.78 | 25.46 | 22.70 | 23.13 | 37,618 | -0.64(-2.69%) |
Jul 03, 2014 | 24.45 | 23.77 | 23.77 | 23.77 | 27,500 | -0.39(-1.61%) |
Jul 02, 2014 | 22.36 | 24.48 | 21.41 | 24.16 | 49,905 | +1.67(+7.43%) |
Jul 01, 2014 | 22.97 | 24.35 | 22.01 | 22.49 | 41,848 | -0.61(-2.64%) |
Jun 30, 2014 | 25.08 | 25.30 | 22.57 | 23.10 | 84,836 | -2.08(-8.26%) |
Jun 27, 2014 | 27.90 | 28.80 | 25.17 | 25.18 | 747,464 | -3.03(-10.74%) |
Jun 26, 2014 | 30.17 | 30.45 | 27.85 | 28.21 | 49,941 | -2.44(-7.96%) |
Jun 25, 2014 | 31.12 | 32.00 | 29.91 | 30.65 | 56,135 | -0.47(-1.51%) |
Jun 24, 2014 | 31.55 | 32.49 | 30.70 | 31.12 | 84,073 | -0.15(-0.48%) |
Jun 23, 2014 | 30.65 | 32.65 | 30.47 | 31.27 | 56,655 | +0.81(+2.66%) |
Jun 20, 2014 | 30.90 | 31.40 | 28.78 | 30.46 | 195,061 | -0.49(-1.58%) |
Jun 19, 2014 | 32.40 | 34.37 | 30.50 | 30.95 | 87,677 | -0.74(-2.34%) |
Jun 18, 2014 | 31.00 | 33.92 | 30.32 | 31.69 | 157,633 | +1.82(+6.09%) |
Jun 17, 2014 | 27.30 | 29.87 | 26.95 | 29.87 | 65,398 | +2.43(+8.86%) |
Jun 16, 2014 | 26.22 | 28.00 | 24.01 | 27.44 | 98,439 | -0.05(-0.18%) |
Jun 13, 2014 | 26.51 | 29.63 | 23.30 | 27.49 | 56,787 | +1.62(+6.26%) |
Jun 12, 2014 | 24.29 | 26.50 | 24.29 | 25.87 | 94,898 | +1.82(+7.57%) |
Jun 11, 2014 | 25.08 | 26.81 | 21.66 | 24.05 | 70,871 | -1.24(-4.90%) |
Jun 10, 2014 | 24.03 | 25.89 | 23.56 | 25.29 | 39,975 | +3.87(+18.07%) |
Jun 06, 2014 | 22.10 | 22.25 | 20.76 | 21.42 | 53,440 | -0.74(-3.34%) |
Jun 05, 2014 | 20.15 | 24.25 | 19.74 | 22.16 | 104,196 | +2.05(+10.19%) |
Jun 04, 2014 | 20.00 | 21.01 | 18.50 | 20.11 | 56,271 | +0.08(+0.40%) |
Jun 03, 2014 | 19.00 | 20.50 | 17.46 | 20.03 | 102,343 | +0.29(+1.47%) |
Jun 02, 2014 | 13.66 | 21.88 | 13.66 | 19.74 | 212,765 | +6.04(+44.09%) |
May 30, 2014 | 13.60 | 13.74 | 13.25 | 13.70 | 13,300 | +0.20(+1.48%) |
May 29, 2014 | 13.20 | 13.50 | 13.05 | 13.50 | 20,562 | +0.15(+1.12%) |
May 28, 2014 | 13.12 | 13.42 | 13.02 | 13.35 | 11,836 | -0.04(-0.30%) |
May 27, 2014 | 13.22 | 13.48 | 12.96 | 13.39 | 17,525 | +0.19(+1.44%) |
May 23, 2014 | 12.73 | 13.20 | 13.20 | 13.20 | 5,700 | +0.69(+5.52%) |
May 22, 2014 | 12.54 | 13.00 | 12.43 | 12.51 | 11,958 | +0.01(+0.08%) |
May 21, 2014 | 13.24 | 13.30 | 12.50 | 12.50 | 16,477 | -0.54(-4.14%) |
May 20, 2014 | 13.00 | 13.04 | 12.56 | 13.04 | 13,924 | -0.22(-1.66%) |
May 19, 2014 | 12.99 | 13.26 | 12.52 | 13.26 | 16,978 | +0.16(+1.22%) |
May 16, 2014 | 12.49 | 13.40 | 12.39 | 13.10 | 19,287 | +0.41(+3.23%) |
May 15, 2014 | 12.35 | 12.69 | 12.20 | 12.69 | 10,942 | -0.01(-0.08%) |
May 14, 2014 | 12.10 | 12.70 | 12.10 | 12.70 | 8,652 | +0.50(+4.10%) |
May 13, 2014 | 11.85 | 12.30 | 11.85 | 12.20 | 10,047 | +0.29(+2.43%) |
May 12, 2014 | 12.08 | 12.24 | 11.90 | 11.91 | 9,168 | -0.19(-1.57%) |
May 09, 2014 | 11.50 | 12.45 | 11.30 | 12.10 | 35,538 | +0.78(+6.89%) |
May 08, 2014 | 12.48 | 12.48 | 11.10 | 11.32 | 17,029 | -0.99(-8.04%) |
May 07, 2014 | 12.22 | 12.54 | 11.85 | 12.31 | 5,925 | +0.33(+2.75%) |
May 06, 2014 | 12.64 | 12.65 | 11.98 | 11.98 | 5,223 | -0.44(-3.54%) |
May 05, 2014 | 12.44 | 12.65 | 12.20 | 12.42 | 15,592 | +0.12(+0.98%) |
May 02, 2014 | 11.87 | 12.66 | 11.64 | 12.30 | 9,970 | -0.28(-2.23%) |