Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.25 | 17.25 | 16.72 | 16.95 | 79,042 | -0.52(-2.98%) |
Jul 30, 2014 | 17.94 | 18.25 | 17.34 | 17.47 | 64,868 | -0.28(-1.58%) |
Jul 29, 2014 | 17.25 | 17.91 | 17.08 | 17.75 | 103,817 | +0.56(+3.26%) |
Jul 28, 2014 | 17.60 | 17.64 | 17.00 | 17.19 | 67,902 | -0.44(-2.50%) |
Jul 25, 2014 | 17.54 | 17.91 | 17.39 | 17.63 | 83,176 | -0.13(-0.73%) |
Jul 24, 2014 | 17.77 | 18.01 | 17.65 | 17.76 | 43,787 | +0.06(+0.34%) |
Jul 23, 2014 | 18.07 | 18.14 | 17.53 | 17.70 | 66,292 | -0.22(-1.23%) |
Jul 22, 2014 | 17.51 | 18.29 | 17.50 | 17.92 | 116,790 | +0.56(+3.23%) |
Jul 21, 2014 | 17.62 | 17.70 | 17.31 | 17.36 | 131,934 | -0.47(-2.64%) |
Jul 18, 2014 | 17.86 | 18.24 | 17.60 | 17.83 | 87,613 | -0.09(-0.50%) |
Jul 17, 2014 | 17.87 | 18.29 | 17.75 | 17.92 | 143,532 | -0.15(-0.83%) |
Jul 16, 2014 | 18.51 | 18.57 | 17.91 | 18.07 | 115,909 | -0.26(-1.42%) |
Jul 15, 2014 | 19.30 | 19.30 | 17.91 | 18.33 | 172,019 | -0.91(-4.73%) |
Jul 14, 2014 | 19.44 | 19.83 | 19.04 | 19.24 | 60,817 | +0.14(+0.73%) |
Jul 11, 2014 | 19.10 | 20.02 | 19.01 | 19.10 | 48,393 | -0.07(-0.37%) |
Jul 10, 2014 | 19.37 | 19.74 | 19.03 | 19.17 | 97,543 | -0.76(-3.81%) |
Jul 09, 2014 | 19.42 | 20.00 | 19.18 | 19.93 | 110,652 | +0.62(+3.21%) |
Jul 08, 2014 | 20.00 | 20.00 | 18.75 | 19.31 | 143,249 | -0.69(-3.45%) |
Jul 07, 2014 | 20.01 | 20.22 | 19.91 | 20.00 | 105,937 | -0.09(-0.45%) |
Jul 03, 2014 | 20.12 | 20.09 | 20.09 | 20.09 | 48,600 | +0.18(+0.90%) |
Jul 02, 2014 | 20.14 | 20.47 | 19.81 | 19.91 | 74,625 | -0.32(-1.58%) |
Jul 01, 2014 | 20.00 | 20.50 | 20.00 | 20.23 | 103,396 | +0.39(+1.97%) |
Jun 30, 2014 | 20.00 | 20.89 | 19.78 | 19.84 | 220,113 | -0.15(-0.75%) |
Jun 27, 2014 | 19.99 | 20.49 | 19.80 | 19.99 | 877,981 | -0.06(-0.30%) |
Jun 26, 2014 | 20.15 | 20.74 | 19.60 | 20.05 | 207,350 | -0.01(-0.05%) |
Jun 25, 2014 | 19.79 | 20.50 | 19.22 | 20.06 | 423,536 | +0.02(+0.10%) |
Jun 24, 2014 | 18.65 | 20.31 | 18.50 | 20.04 | 1,078,295 | +2.27(+12.77%) |
Jun 23, 2014 | 17.62 | 17.83 | 16.89 | 17.77 | 162,938 | +0.23(+1.31%) |
Jun 20, 2014 | 17.59 | 17.70 | 17.00 | 17.54 | 197,264 | -0.08(-0.45%) |
Jun 19, 2014 | 17.79 | 17.97 | 17.34 | 17.62 | 79,895 | -0.14(-0.79%) |
Jun 18, 2014 | 17.56 | 17.94 | 17.50 | 17.76 | 80,289 | +0.13(+0.74%) |
Jun 17, 2014 | 17.51 | 18.00 | 17.50 | 17.63 | 92,555 | +0.04(+0.23%) |
Jun 16, 2014 | 17.84 | 18.10 | 17.43 | 17.59 | 143,825 | -0.34(-1.90%) |
Jun 13, 2014 | 17.86 | 18.08 | 17.41 | 17.93 | 107,986 | +0.17(+0.96%) |
Jun 12, 2014 | 17.71 | 18.05 | 17.54 | 17.76 | 129,028 | -0.07(-0.39%) |
Jun 11, 2014 | 17.82 | 18.06 | 17.63 | 17.83 | 104,527 | -0.20(-1.11%) |
Jun 10, 2014 | 17.46 | 18.26 | 16.99 | 18.03 | 133,579 | +1.02(+6.00%) |
Jun 06, 2014 | 16.75 | 17.23 | 16.48 | 17.01 | 152,675 | +0.31(+1.86%) |
Jun 05, 2014 | 16.59 | 16.78 | 16.20 | 16.70 | 167,259 | +0.15(+0.91%) |
Jun 04, 2014 | 16.39 | 16.94 | 16.18 | 16.55 | 136,243 | -0.04(-0.24%) |
Jun 03, 2014 | 17.40 | 17.41 | 16.28 | 16.59 | 326,945 | -1.11(-6.27%) |
Jun 02, 2014 | 17.74 | 18.09 | 16.75 | 17.70 | 129,605 | -0.16(-0.90%) |
May 30, 2014 | 17.93 | 18.17 | 17.27 | 17.86 | 148,736 | -0.02(-0.11%) |
May 29, 2014 | 17.86 | 18.00 | 17.25 | 17.88 | 182,467 | +0.04(+0.22%) |
May 28, 2014 | 16.50 | 17.87 | 16.50 | 17.84 | 153,876 | +1.19(+7.15%) |
May 27, 2014 | 15.98 | 17.09 | 15.67 | 16.65 | 577,600 | +1.22(+7.91%) |
May 23, 2014 | 15.80 | 15.43 | 15.43 | 15.43 | 289,800 | -0.48(-3.02%) |
May 22, 2014 | 15.68 | 16.18 | 15.38 | 15.91 | 186,416 | +0.34(+2.18%) |
May 21, 2014 | 15.64 | 15.92 | 15.33 | 15.57 | 148,181 | -0.05(-0.32%) |
May 20, 2014 | 16.17 | 16.17 | 15.46 | 15.62 | 227,659 | -0.33(-2.07%) |
May 19, 2014 | 16.19 | 16.19 | 15.70 | 15.95 | 267,386 | +0.52(+3.37%) |
May 16, 2014 | 14.70 | 15.44 | 14.28 | 15.43 | 284,020 | +0.67(+4.54%) |
May 15, 2014 | 16.20 | 16.38 | 14.70 | 14.76 | 367,807 | -1.46(-9.00%) |
May 14, 2014 | 16.90 | 17.29 | 16.22 | 16.22 | 275,491 | -0.62(-3.68%) |
May 13, 2014 | 18.99 | 19.20 | 16.50 | 16.84 | 578,487 | -0.59(-3.38%) |
May 12, 2014 | 17.69 | 17.85 | 16.90 | 17.43 | 340,858 | +0.91(+5.51%) |
May 09, 2014 | 17.19 | 17.33 | 16.22 | 16.52 | 304,586 | -0.72(-4.18%) |
May 08, 2014 | 18.48 | 19.30 | 17.08 | 17.24 | 384,285 | -1.20(-6.51%) |
May 07, 2014 | 19.27 | 19.27 | 17.94 | 18.44 | 605,592 | -0.82(-4.26%) |
May 06, 2014 | 19.65 | 19.87 | 19.20 | 19.26 | 183,016 | -0.58(-2.92%) |
May 05, 2014 | 19.78 | 20.08 | 19.61 | 19.84 | 123,357 | -0.07(-0.35%) |
May 02, 2014 | 20.23 | 20.34 | 19.83 | 19.91 | 116,455 | -0.33(-1.63%) |