Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 18.37 | 17.10 | 17.10 | 17.10 | 117,200 | -1.28(-6.96%) |
Aug 28, 2014 | 18.67 | 19.09 | 18.19 | 18.38 | 47,773 | -0.59(-3.11%) |
Aug 27, 2014 | 17.86 | 19.15 | 17.86 | 18.97 | 39,015 | +0.93(+5.16%) |
Aug 26, 2014 | 18.02 | 18.31 | 17.62 | 18.04 | 22,841 | +0.03(+0.17%) |
Aug 25, 2014 | 18.18 | 18.56 | 17.08 | 18.01 | 28,917 | -0.07(-0.39%) |
Aug 22, 2014 | 18.31 | 18.31 | 17.25 | 18.08 | 48,419 | -0.35(-1.90%) |
Aug 21, 2014 | 18.70 | 19.01 | 17.71 | 18.43 | 18,906 | +0.22(+1.21%) |
Aug 20, 2014 | 19.02 | 19.02 | 18.12 | 18.21 | 16,785 | -0.85(-4.46%) |
Aug 19, 2014 | 19.06 | 19.87 | 18.66 | 19.06 | 32,230 | -0.44(-2.26%) |
Aug 18, 2014 | 19.92 | 19.92 | 18.81 | 19.50 | 38,005 | -0.12(-0.61%) |
Aug 15, 2014 | 21.11 | 21.11 | 19.34 | 19.62 | 52,217 | -1.45(-6.88%) |
Aug 14, 2014 | 19.37 | 21.20 | 19.20 | 21.07 | 43,013 | +1.86(+9.68%) |
Aug 13, 2014 | 19.12 | 20.34 | 18.37 | 19.21 | 35,205 | -0.07(-0.36%) |
Aug 12, 2014 | 20.58 | 20.65 | 18.69 | 19.28 | 54,591 | -1.70(-8.10%) |
Aug 11, 2014 | 17.64 | 21.65 | 17.64 | 20.98 | 43,978 | +3.34(+18.93%) |
Aug 08, 2014 | 16.92 | 17.23 | 16.40 | 17.64 | 64,444 | +0.99(+5.95%) |
Aug 07, 2014 | 17.27 | 17.27 | 15.80 | 16.65 | 46,074 | -0.30(-1.77%) |
Aug 06, 2014 | 16.64 | 17.30 | 16.14 | 16.95 | 30,930 | +0.05(+0.30%) |
Aug 05, 2014 | 15.50 | 17.06 | 15.50 | 16.90 | 73,361 | +1.21(+7.71%) |
Aug 04, 2014 | 14.91 | 16.05 | 14.70 | 15.69 | 52,555 | +0.76(+5.09%) |
Aug 01, 2014 | 16.05 | 16.10 | 14.85 | 14.93 | 77,715 | -1.07(-6.69%) |
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%) |