Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.50 | 18.91 | 17.46 | 17.73 | 326,268 | -1.25(-6.59%) |
Jul 30, 2014 | 19.04 | 19.57 | 18.50 | 18.98 | 279,239 | -0.32(-1.66%) |
Jul 29, 2014 | 18.65 | 19.43 | 18.65 | 19.30 | 376,099 | +0.77(+4.16%) |
Jul 28, 2014 | 19.67 | 19.73 | 18.11 | 18.53 | 410,961 | -1.08(-5.51%) |
Jul 25, 2014 | 21.18 | 21.45 | 19.46 | 19.61 | 297,726 | -1.73(-8.11%) |
Jul 24, 2014 | 21.70 | 22.42 | 21.16 | 21.34 | 171,185 | -0.30(-1.39%) |
Jul 23, 2014 | 21.51 | 21.81 | 21.31 | 21.64 | 180,617 | +0.28(+1.31%) |
Jul 22, 2014 | 21.75 | 22.07 | 21.19 | 21.36 | 170,605 | -0.34(-1.57%) |
Jul 21, 2014 | 21.60 | 22.00 | 21.14 | 21.70 | 155,948 | -0.20(-0.91%) |
Jul 18, 2014 | 21.62 | 22.14 | 21.40 | 21.90 | 194,603 | +0.18(+0.83%) |
Jul 17, 2014 | 23.14 | 23.70 | 21.65 | 21.72 | 348,963 | -1.49(-6.42%) |
Jul 16, 2014 | 24.13 | 24.20 | 22.51 | 23.21 | 206,924 | -0.84(-3.49%) |
Jul 15, 2014 | 25.52 | 25.56 | 24.00 | 24.05 | 205,161 | -1.50(-5.87%) |
Jul 14, 2014 | 26.52 | 27.25 | 25.32 | 25.55 | 197,243 | -0.42(-1.62%) |
Jul 11, 2014 | 25.50 | 26.14 | 25.30 | 25.97 | 345,770 | +0.55(+2.16%) |
Jul 10, 2014 | 25.42 | 26.08 | 24.72 | 25.42 | 1,276,390 | -0.98(-3.71%) |
Jul 09, 2014 | 24.42 | 27.23 | 24.00 | 26.40 | 1,963,992 | +2.04(+8.37%) |
Jul 08, 2014 | 25.40 | 25.40 | 23.89 | 24.36 | 311,924 | -1.14(-4.47%) |
Jul 07, 2014 | 25.29 | 25.95 | 24.91 | 25.50 | 260,649 | +0.19(+0.75%) |
Jul 03, 2014 | 25.45 | 25.31 | 25.31 | 25.31 | 198,500 | +1.32(+5.50%) |
Jul 02, 2014 | 24.65 | 25.00 | 23.75 | 23.99 | 238,712 | -1.07(-4.27%) |
Jul 01, 2014 | 24.72 | 25.89 | 24.51 | 25.06 | 238,728 | +0.29(+1.17%) |
Jun 30, 2014 | 26.00 | 26.27 | 24.50 | 24.77 | 353,855 | -1.81(-6.81%) |
Jun 27, 2014 | 26.52 | 27.10 | 25.32 | 26.58 | 702,990 | -0.40(-1.48%) |
Jun 26, 2014 | 26.98 | 27.95 | 26.31 | 26.98 | 841,443 | +0.00(+0.00%) |
Jun 25, 2014 | 28.85 | 29.71 | 26.27 | 26.98 | 5,041,156 | +5.95(+28.29%) |
Jun 24, 2014 | 20.61 | 21.37 | 20.26 | 21.03 | 209,930 | +0.44(+2.14%) |
Jun 23, 2014 | 19.68 | 21.00 | 19.66 | 20.59 | 210,922 | +0.87(+4.41%) |
Jun 20, 2014 | 20.32 | 20.50 | 19.62 | 19.72 | 175,713 | -0.43(-2.13%) |
Jun 19, 2014 | 18.99 | 20.28 | 18.90 | 20.15 | 358,051 | +1.28(+6.78%) |
Jun 18, 2014 | 18.78 | 19.11 | 18.08 | 18.87 | 117,306 | +0.22(+1.18%) |
Jun 17, 2014 | 19.14 | 19.45 | 18.00 | 18.65 | 148,887 | -0.42(-2.20%) |
Jun 16, 2014 | 17.46 | 19.44 | 17.42 | 19.07 | 170,153 | +1.66(+9.53%) |
Jun 13, 2014 | 17.59 | 17.80 | 17.20 | 17.41 | 81,163 | -0.10(-0.57%) |
Jun 12, 2014 | 17.59 | 17.75 | 17.16 | 17.51 | 161,482 | -0.04(-0.23%) |
Jun 11, 2014 | 17.16 | 18.22 | 16.80 | 17.55 | 90,957 | +0.36(+2.09%) |
Jun 10, 2014 | 16.74 | 17.24 | 16.58 | 17.19 | 64,775 | +0.70(+4.24%) |
Jun 06, 2014 | 15.79 | 16.75 | 15.01 | 16.49 | 357,489 | +0.89(+5.71%) |
Jun 05, 2014 | 14.80 | 15.64 | 14.40 | 15.60 | 106,680 | +0.80(+5.41%) |
Jun 04, 2014 | 15.72 | 15.83 | 14.54 | 14.80 | 151,108 | -0.88(-5.61%) |
Jun 03, 2014 | 16.07 | 16.76 | 15.55 | 15.68 | 198,433 | -0.29(-1.82%) |
Jun 02, 2014 | 16.78 | 16.78 | 15.84 | 15.97 | 237,193 | +0.30(+1.91%) |
May 30, 2014 | 15.91 | 16.04 | 15.10 | 15.67 | 244,941 | -0.17(-1.07%) |
May 29, 2014 | 15.40 | 16.16 | 15.32 | 15.84 | 142,665 | +0.46(+2.99%) |
May 28, 2014 | 15.73 | 15.88 | 15.29 | 15.38 | 61,782 | -0.46(-2.90%) |
May 27, 2014 | 16.00 | 16.16 | 15.61 | 15.84 | 52,091 | -0.11(-0.69%) |
May 23, 2014 | 15.89 | 15.95 | 15.95 | 15.95 | 68,100 | -0.30(-1.85%) |
May 22, 2014 | 15.38 | 16.78 | 15.18 | 16.25 | 340,625 | +1.03(+6.77%) |
May 21, 2014 | 15.83 | 16.33 | 15.01 | 15.22 | 42,418 | -0.36(-2.31%) |
May 20, 2014 | 15.61 | 15.91 | 15.10 | 15.58 | 65,811 | +0.03(+0.19%) |
May 19, 2014 | 15.33 | 15.98 | 15.24 | 15.55 | 26,715 | +0.22(+1.44%) |
May 16, 2014 | 15.34 | 15.52 | 14.72 | 15.33 | 50,598 | -0.02(-0.13%) |
May 15, 2014 | 16.40 | 16.68 | 15.09 | 15.35 | 42,537 | -1.22(-7.36%) |
May 14, 2014 | 15.20 | 16.80 | 15.06 | 16.57 | 74,027 | +1.29(+8.44%) |
May 13, 2014 | 15.25 | 15.54 | 14.29 | 15.28 | 57,803 | -0.04(-0.26%) |
May 12, 2014 | 14.93 | 15.88 | 14.62 | 15.32 | 66,794 | +0.47(+3.16%) |
May 09, 2014 | 13.73 | 15.44 | 13.66 | 14.85 | 66,042 | +1.09(+7.92%) |
May 08, 2014 | 14.46 | 14.68 | 13.67 | 13.76 | 78,042 | -0.76(-5.23%) |
May 07, 2014 | 15.07 | 15.07 | 14.31 | 14.52 | 64,326 | -0.49(-3.26%) |
May 06, 2014 | 15.34 | 15.34 | 14.89 | 15.01 | 46,484 | -0.41(-2.66%) |
May 05, 2014 | 15.01 | 15.82 | 14.98 | 15.42 | 31,651 | +0.32(+2.12%) |
May 02, 2014 | 15.36 | 15.36 | 14.97 | 15.10 | 45,097 | -0.15(-0.98%) |
May 01, 2014 | 15.62 | 15.93 | 14.81 | 15.25 | 76,959 | -0.41(-2.62%) |
Apr 30, 2014 | 15.41 | 16.36 | 15.01 | 15.66 | 49,249 | +0.05(+0.32%) |
Apr 29, 2014 | 15.86 | 16.26 | 14.97 | 15.61 | 57,590 | -0.22(-1.39%) |
Apr 28, 2014 | 15.01 | 15.98 | 14.38 | 15.83 | 109,434 | +0.84(+5.60%) |
Apr 25, 2014 | 15.76 | 15.93 | 14.62 | 14.99 | 75,584 | -0.96(-6.02%) |
Apr 24, 2014 | 16.31 | 17.02 | 15.48 | 15.95 | 73,827 | -0.26(-1.60%) |
Apr 23, 2014 | 16.41 | 16.86 | 15.72 | 16.21 | 77,617 | -0.21(-1.28%) |
Apr 22, 2014 | 15.32 | 17.01 | 15.06 | 16.42 | 57,886 | +1.20(+7.88%) |
Apr 21, 2014 | 14.90 | 15.94 | 14.52 | 15.22 | 80,295 | +0.28(+1.87%) |
Apr 17, 2014 | 14.89 | 14.94 | 14.94 | 14.94 | 119,100 | +0.03(+0.20%) |
Apr 16, 2014 | 15.10 | 15.79 | 14.59 | 14.91 | 59,198 | -0.02(-0.13%) |
Apr 15, 2014 | 16.69 | 16.77 | 14.30 | 14.93 | 156,453 | -1.61(-9.73%) |
Apr 14, 2014 | 17.08 | 17.58 | 16.19 | 16.54 | 144,682 | -0.42(-2.48%) |
Apr 11, 2014 | 17.00 | 18.29 | 16.94 | 16.96 | 67,143 | -0.32(-1.85%) |
Apr 10, 2014 | 19.05 | 19.05 | 17.18 | 17.28 | 89,737 | -1.86(-9.72%) |
Apr 09, 2014 | 19.08 | 19.25 | 18.11 | 19.14 | 147,662 | +0.08(+0.42%) |
Apr 08, 2014 | 18.15 | 19.24 | 18.05 | 19.06 | 98,342 | +0.96(+5.30%) |
Apr 07, 2014 | 19.00 | 19.74 | 18.03 | 18.10 | 87,086 | -0.96(-5.04%) |
Apr 04, 2014 | 20.12 | 21.56 | 18.75 | 19.06 | 157,095 | -0.91(-4.56%) |
Apr 03, 2014 | 21.10 | 21.42 | 19.85 | 19.97 | 43,305 | -1.20(-5.67%) |
Apr 02, 2014 | 22.43 | 22.58 | 20.80 | 21.17 | 66,262 | -1.20(-5.36%) |
Apr 01, 2014 | 21.28 | 22.60 | 21.28 | 22.37 | 44,362 | +1.18(+5.57%) |
Mar 31, 2014 | 21.36 | 21.45 | 20.15 | 21.19 | 127,172 | +0.07(+0.33%) |
Mar 28, 2014 | 20.51 | 22.00 | 20.51 | 21.12 | 36,467 | +0.61(+2.97%) |
Mar 27, 2014 | 20.73 | 21.61 | 19.96 | 20.51 | 62,587 | -0.09(-0.44%) |
Mar 26, 2014 | 20.34 | 22.75 | 19.96 | 20.60 | 75,600 | +0.40(+1.98%) |
Mar 25, 2014 | 21.10 | 21.34 | 19.54 | 20.20 | 141,394 | -0.48(-2.32%) |
Mar 24, 2014 | 22.67 | 22.88 | 20.66 | 20.68 | 121,778 | -1.86(-8.25%) |
Mar 21, 2014 | 22.80 | 22.88 | 21.62 | 22.54 | 104,852 | -0.24(-1.05%) |
Mar 20, 2014 | 23.58 | 23.95 | 22.55 | 22.78 | 89,442 | -0.95(-4.00%) |
Mar 19, 2014 | 21.50 | 23.97 | 21.50 | 23.73 | 131,304 | +1.84(+8.41%) |
Mar 18, 2014 | 20.78 | 21.93 | 20.43 | 21.89 | 101,017 | +1.11(+5.34%) |
Mar 17, 2014 | 20.07 | 20.90 | 19.06 | 20.78 | 155,586 | +0.78(+3.90%) |
Mar 14, 2014 | 20.54 | 21.23 | 19.90 | 20.00 | 45,837 | -0.70(-3.38%) |
Mar 13, 2014 | 22.09 | 22.09 | 20.29 | 20.70 | 55,300 | -1.21(-5.52%) |
Mar 12, 2014 | 22.18 | 22.99 | 20.88 | 21.91 | 96,382 | -0.50(-2.23%) |
Mar 11, 2014 | 22.48 | 23.77 | 21.96 | 22.41 | 85,405 | +0.10(+0.45%) |
Mar 10, 2014 | 21.00 | 22.73 | 19.53 | 22.31 | 247,975 | +1.31(+6.24%) |
Mar 07, 2014 | 22.78 | 25.09 | 20.81 | 21.00 | 111,235 | -1.56(-6.91%) |
Mar 06, 2014 | 24.63 | 24.74 | 21.04 | 22.56 | 204,488 | -2.08(-8.44%) |
Mar 05, 2014 | 24.66 | 25.16 | 24.32 | 24.64 | 41,888 | -0.28(-1.12%) |
Mar 04, 2014 | 23.96 | 25.99 | 23.96 | 24.92 | 70,111 | +1.55(+6.63%) |
Mar 03, 2014 | 22.97 | 24.20 | 22.05 | 23.37 | 81,302 | +0.40(+1.74%) |
Feb 28, 2014 | 25.00 | 27.15 | 22.49 | 22.97 | 178,379 | -1.52(-6.21%) |
Feb 27, 2014 | 21.16 | 24.91 | 21.01 | 24.49 | 167,492 | +3.16(+14.81%) |
Feb 26, 2014 | 21.83 | 21.83 | 20.59 | 21.33 | 74,461 | +0.76(+3.69%) |
Feb 25, 2014 | 20.00 | 20.97 | 20.00 | 20.57 | 33,615 | +0.53(+2.64%) |
Feb 24, 2014 | 20.52 | 21.04 | 20.00 | 20.04 | 124,490 | -1.00(-4.75%) |
Feb 21, 2014 | 21.39 | 21.39 | 20.35 | 21.04 | 80,127 | -0.21(-0.99%) |
Feb 20, 2014 | 21.02 | 21.66 | 20.79 | 21.25 | 50,197 | +0.35(+1.67%) |
Feb 19, 2014 | 20.55 | 21.54 | 20.10 | 20.90 | 98,516 | +0.22(+1.06%) |
Feb 18, 2014 | 19.88 | 21.30 | 19.85 | 20.68 | 124,435 | +1.42(+7.37%) |
Feb 14, 2014 | 18.50 | 19.26 | 19.26 | 19.26 | 105,300 | +0.72(+3.88%) |
Feb 13, 2014 | 18.16 | 18.59 | 18.16 | 18.54 | 68,300 | +0.15(+0.82%) |
Feb 12, 2014 | 18.48 | 18.71 | 18.23 | 18.39 | 56,931 | +0.02(+0.11%) |
Feb 11, 2014 | 18.12 | 18.60 | 18.05 | 18.37 | 60,439 | +0.19(+1.05%) |
Feb 10, 2014 | 18.81 | 18.86 | 18.09 | 18.18 | 63,632 | -0.78(-4.11%) |
Feb 07, 2014 | 18.10 | 19.15 | 17.91 | 18.96 | 130,769 | +0.99(+5.51%) |
Feb 06, 2014 | 17.28 | 18.71 | 16.65 | 17.97 | 53,527 | +0.84(+4.90%) |
Feb 05, 2014 | 17.10 | 18.83 | 16.87 | 17.13 | 51,622 | +0.06(+0.35%) |
Feb 04, 2014 | 16.61 | 17.81 | 16.50 | 17.07 | 35,272 | +0.07(+0.41%) |
Feb 03, 2014 | 18.28 | 18.34 | 16.61 | 17.00 | 81,510 | -1.46(-7.91%) |
Jan 31, 2014 | 17.90 | 18.74 | 17.54 | 18.46 | 72,432 | +0.55(+3.07%) |
Jan 30, 2014 | 18.00 | 18.00 | 17.05 | 17.91 | 82,491 | +1.18(+7.05%) |
Jan 29, 2014 | 16.51 | 19.47 | 15.65 | 16.73 | 172,999 | +0.97(+6.15%) |
Jan 28, 2014 | 16.73 | 17.06 | 15.03 | 15.76 | 180,087 | -0.98(-5.85%) |
Jan 27, 2014 | 19.28 | 19.50 | 15.74 | 16.74 | 134,024 | -1.97(-10.53%) |
Jan 24, 2014 | 19.61 | 20.26 | 18.59 | 18.71 | 54,232 | -1.35(-6.73%) |
Jan 23, 2014 | 20.22 | 20.60 | 19.63 | 20.06 | 31,147 | -0.19(-0.94%) |
Jan 22, 2014 | 21.00 | 21.02 | 19.74 | 20.25 | 85,448 | -0.67(-3.20%) |
Jan 21, 2014 | 21.00 | 21.31 | 20.76 | 20.92 | 138,439 | +0.21(+1.01%) |
Jan 17, 2014 | 21.05 | 20.71 | 20.71 | 20.71 | 67,700 | -0.43(-2.03%) |
Jan 16, 2014 | 21.32 | 21.73 | 20.75 | 21.14 | 47,876 | -0.32(-1.49%) |
Jan 15, 2014 | 20.48 | 21.99 | 20.48 | 21.46 | 99,017 | +0.98(+4.79%) |
Jan 14, 2014 | 19.31 | 21.16 | 19.31 | 20.48 | 125,026 | +1.20(+6.22%) |
Jan 13, 2014 | 19.86 | 20.23 | 19.01 | 19.28 | 68,170 | -0.54(-2.72%) |
Jan 10, 2014 | 19.99 | 20.25 | 19.51 | 19.82 | 73,121 | -0.17(-0.85%) |
Jan 09, 2014 | 18.65 | 20.25 | 18.58 | 19.99 | 221,822 | +1.69(+9.23%) |
Jan 08, 2014 | 19.07 | 19.58 | 18.11 | 18.30 | 69,511 | -0.63(-3.33%) |
Jan 07, 2014 | 18.25 | 19.09 | 18.16 | 18.93 | 98,342 | +0.80(+4.41%) |
Jan 06, 2014 | 17.66 | 18.20 | 17.51 | 18.13 | 39,022 | +0.60(+3.42%) |
Jan 03, 2014 | 17.29 | 17.69 | 17.14 | 17.53 | 79,962 | +0.27(+1.56%) |
Jan 02, 2014 | 17.92 | 18.03 | 17.08 | 17.26 | 56,028 | -0.70(-3.90%) |
Dec 31, 2013 | 17.96 | 17.96 | 17.96 | 17.96 | 80,500 | +0.07(+0.39%) |
Dec 30, 2013 | 17.40 | 18.31 | 17.40 | 17.89 | 86,355 | +0.51(+2.93%) |
Dec 27, 2013 | 17.00 | 17.55 | 17.00 | 17.38 | 63,856 | +0.42(+2.48%) |
Dec 26, 2013 | 17.26 | 17.78 | 16.79 | 16.96 | 32,197 | -0.02(-0.12%) |
Dec 24, 2013 | 17.00 | 17.78 | 16.84 | 16.98 | 27,309 | -0.09(-0.56%) |
Dec 23, 2013 | 16.69 | 17.64 | 16.69 | 17.07 | 76,510 | +0.68(+4.18%) |
Dec 20, 2013 | 15.98 | 16.39 | 15.10 | 16.39 | 1,195,561 | +0.47(+2.95%) |
Dec 19, 2013 | 16.11 | 16.88 | 15.60 | 15.92 | 102,362 | -0.16(-1.00%) |
Dec 18, 2013 | 15.83 | 16.34 | 15.83 | 16.08 | 131,638 | +0.35(+2.23%) |
Dec 17, 2013 | 15.06 | 16.00 | 14.68 | 15.73 | 120,734 | +0.93(+6.28%) |
Dec 16, 2013 | 14.41 | 14.97 | 13.56 | 14.80 | 118,591 | +0.54(+3.79%) |
Dec 13, 2013 | 15.03 | 15.20 | 13.79 | 14.26 | 118,974 | -0.69(-4.62%) |
Dec 12, 2013 | 14.93 | 15.16 | 14.52 | 14.95 | 68,387 | +0.02(+0.13%) |
Dec 11, 2013 | 16.00 | 16.20 | 14.62 | 14.93 | 97,490 | -1.06(-6.63%) |
Dec 10, 2013 | 16.02 | 16.73 | 15.03 | 15.99 | 177,637 | -0.01(-0.06%) |
Dec 09, 2013 | 15.51 | 16.75 | 14.91 | 16.00 | 273,962 | +0.65(+4.23%) |
Dec 06, 2013 | 14.48 | 16.00 | 14.48 | 15.35 | 0 | +1.00(+6.97%) |
Dec 05, 2013 | 13.50 | 15.66 | 12.50 | 14.35 | 0 | +0.75(+5.51%) |
Dec 04, 2013 | 11.70 | 14.21 | 11.70 | 13.60 | 0 | +1.59(+13.24%) |
Dec 03, 2013 | 12.00 | 12.01 | 11.57 | 12.01 | 0 | +0.52(+4.53%) |
Dec 02, 2013 | 11.15 | 11.68 | 10.98 | 11.49 | 0 | +0.24(+2.13%) |
Nov 29, 2013 | 11.26 | 11.77 | 11.00 | 11.25 | 0 | -0.42(-3.60%) |
Nov 27, 2013 | 10.84 | 11.76 | 10.60 | 11.67 | 0 | +0.88(+8.16%) |
Nov 26, 2013 | 11.77 | 11.77 | 10.65 | 10.79 | 0 | -0.46(-4.09%) |
Nov 25, 2013 | 11.64 | 11.75 | 11.25 | 11.25 | 0 | -0.39(-3.35%) |
Nov 22, 2013 | 12.18 | 12.30 | 11.62 | 11.64 | 0 | +0.04(+0.34%) |
Nov 21, 2013 | 12.00 | 12.43 | 11.60 | 11.60 | 0 | -0.24(-2.03%) |
Nov 20, 2013 | 12.04 | 12.50 | 11.38 | 11.84 | 0 | +0.39(+3.41%) |
Nov 19, 2013 | 11.00 | 11.88 | 10.80 | 11.45 | 0 | +0.84(+7.92%) |
Nov 18, 2013 | 10.76 | 10.76 | 10.50 | 10.61 | 0 | -0.09(-0.84%) |
Nov 15, 2013 | 10.61 | 10.72 | 10.61 | 10.70 | 0 | +0.12(+1.13%) |
Nov 14, 2013 | 10.51 | 10.63 | 10.45 | 10.58 | 0 | -0.09(-0.84%) |
Nov 12, 2013 | 10.63 | 11.04 | 10.63 | 10.67 | 0 | -0.21(-1.93%) |
Nov 11, 2013 | 11.30 | 11.30 | 10.88 | 10.88 | 0 | -0.01(-0.09%) |
Nov 08, 2013 | 10.68 | 11.00 | 10.38 | 10.89 | 0 | +0.47(+4.51%) |
Nov 07, 2013 | 10.76 | 11.28 | 10.40 | 10.42 | 0 | -0.51(-4.67%) |
Nov 06, 2013 | 11.57 | 12.03 | 10.84 | 10.93 | 63,837 | -0.58(-5.04%) |
Nov 05, 2013 | 11.00 | 12.08 | 10.85 | 11.51 | 0 | +0.69(+6.38%) |
Nov 04, 2013 | 10.49 | 10.84 | 10.49 | 10.82 | 0 | +0.32(+3.05%) |
Nov 01, 2013 | 10.50 | 10.52 | 10.46 | 10.50 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 10.45 | 10.54 | 10.38 | 10.50 | 0 | +0.10(+0.96%) |
Oct 30, 2013 | 10.53 | 10.53 | 10.32 | 10.40 | 0 | -0.13(-1.23%) |
Oct 29, 2013 | 10.41 | 10.55 | 10.31 | 10.53 | 0 | -0.02(-0.19%) |
Oct 28, 2013 | 10.50 | 10.70 | 10.32 | 10.55 | 0 | -0.06(-0.57%) |