Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2014 | 12.75 | 13.11 | 12.37 | 12.90 | 182,354 | +0.07(+0.56%) |
Apr 30, 2014 | 12.66 | 12.85 | 12.27 | 12.82 | 107,831 | +0.14(+1.07%) |
Apr 29, 2014 | 12.84 | 13.12 | 12.65 | 12.69 | 182,426 | -0.08(-0.66%) |
Apr 28, 2014 | 12.64 | 13.24 | 12.16 | 12.77 | 247,234 | +0.18(+1.44%) |
Apr 25, 2014 | 12.77 | 13.06 | 12.37 | 12.59 | 147,947 | -0.33(-2.56%) |
Apr 24, 2014 | 13.28 | 13.36 | 12.31 | 12.92 | 2,268,210 | -0.19(-1.43%) |
Apr 23, 2014 | 13.77 | 14.13 | 13.00 | 13.11 | 219,277 | -0.76(-5.46%) |
Apr 22, 2014 | 13.41 | 14.86 | 13.31 | 13.87 | 278,278 | +0.60(+4.54%) |
Apr 21, 2014 | 13.03 | 13.35 | 12.67 | 13.26 | 194,352 | +0.38(+2.91%) |
Apr 17, 2014 | 12.63 | 12.89 | 12.89 | 12.89 | 156,252 | +0.24(+1.89%) |
Apr 16, 2014 | 13.27 | 13.59 | 12.20 | 12.65 | 564,903 | -0.47(-3.60%) |
Apr 15, 2014 | 13.70 | 13.81 | 12.22 | 13.12 | 578,518 | -0.52(-3.84%) |
Apr 14, 2014 | 13.74 | 14.00 | 13.15 | 13.65 | 235,396 | +0.10(+0.72%) |
Apr 11, 2014 | 13.64 | 13.99 | 13.29 | 13.55 | 257,176 | -0.39(-2.79%) |
Apr 10, 2014 | 14.62 | 14.62 | 13.51 | 13.94 | 391,739 | -0.78(-5.28%) |
Apr 09, 2014 | 14.17 | 14.80 | 14.17 | 14.71 | 160,413 | +0.59(+4.17%) |
Apr 08, 2014 | 14.02 | 14.48 | 13.74 | 14.13 | 189,525 | +0.20(+1.44%) |
Apr 07, 2014 | 13.65 | 14.07 | 12.95 | 13.92 | 268,127 | +0.38(+2.77%) |
Apr 04, 2014 | 14.26 | 14.33 | 12.95 | 13.55 | 389,515 | -0.62(-4.34%) |
Apr 03, 2014 | 15.04 | 15.04 | 13.76 | 14.16 | 260,658 | -0.80(-5.37%) |
Apr 02, 2014 | 14.64 | 15.13 | 14.38 | 14.97 | 162,543 | +0.38(+2.57%) |