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%) |