Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.03 | 19.30 | 18.63 | 19.08 | 168,022 | -0.10(-0.54%) |
Oct 30, 2013 | 18.93 | 19.66 | 18.83 | 19.18 | 177,745 | +0.21(+1.13%) |
Oct 29, 2013 | 20.20 | 20.20 | 18.29 | 18.97 | 565,918 | -0.98(-4.91%) |
Oct 28, 2013 | 19.85 | 21.00 | 19.55 | 19.95 | 271,291 | -0.41(-2.03%) |
Oct 25, 2013 | 22.45 | 22.76 | 20.11 | 20.36 | 415,671 | -2.05(-9.17%) |
Oct 24, 2013 | 21.73 | 22.67 | 21.13 | 22.42 | 356,929 | +0.66(+3.05%) |
Oct 23, 2013 | 23.19 | 23.19 | 21.53 | 21.75 | 529,839 | -1.29(-5.59%) |
Oct 22, 2013 | 23.92 | 24.07 | 22.01 | 23.04 | 327,939 | -0.88(-3.66%) |
Oct 21, 2013 | 22.03 | 24.19 | 22.03 | 23.92 | 495,118 | +2.22(+10.21%) |
Oct 18, 2013 | 20.95 | 22.09 | 20.78 | 21.70 | 236,828 | +0.69(+3.29%) |
Oct 17, 2013 | 19.88 | 21.07 | 19.70 | 21.01 | 302,392 | +0.93(+4.62%) |
Oct 16, 2013 | 19.95 | 20.40 | 19.21 | 20.08 | 348,886 | +0.18(+0.89%) |
Oct 15, 2013 | 20.24 | 20.97 | 19.85 | 19.91 | 386,754 | -0.13(-0.66%) |
Oct 14, 2013 | 18.78 | 20.41 | 18.41 | 20.04 | 226,995 | +0.90(+4.69%) |
Oct 11, 2013 | 19.01 | 19.59 | 18.77 | 19.14 | 222,514 | +0.10(+0.54%) |
Oct 10, 2013 | 17.98 | 19.26 | 17.69 | 19.04 | 349,526 | +1.41(+7.98%) |
Oct 09, 2013 | 17.31 | 17.77 | 16.99 | 17.63 | 158,412 | +0.33(+1.92%) |
Oct 08, 2013 | 17.59 | 17.90 | 17.26 | 17.30 | 183,135 | -0.28(-1.59%) |
Oct 07, 2013 | 17.00 | 17.75 | 16.75 | 17.58 | 113,606 | +0.34(+1.97%) |
Oct 04, 2013 | 17.76 | 17.86 | 17.21 | 17.24 | 73,721 | -0.52(-2.90%) |
Oct 03, 2013 | 17.73 | 17.86 | 17.29 | 17.76 | 213,891 | +0.04(+0.21%) |
Oct 02, 2013 | 17.73 | 17.86 | 17.43 | 17.72 | 198,280 | +0.08(+0.46%) |
Oct 01, 2013 | 17.68 | 18.10 | 17.56 | 17.64 | 344,019 | +0.54(+3.19%) |
Sep 27, 2013 | 16.83 | 17.26 | 16.76 | 17.09 | 204,260 | +0.14(+0.83%) |
Sep 26, 2013 | 16.14 | 17.60 | 16.14 | 16.95 | 353,505 | +0.90(+5.60%) |
Sep 25, 2013 | 16.33 | 16.60 | 16.05 | 16.05 | 125,514 | -0.15(-0.95%) |
Sep 24, 2013 | 16.28 | 17.40 | 16.17 | 16.21 | 205,786 | -0.07(-0.41%) |
Sep 23, 2013 | 15.74 | 16.36 | 15.48 | 16.28 | 194,721 | +0.67(+4.29%) |
Sep 20, 2013 | 15.58 | 15.80 | 15.49 | 15.61 | 115,955 | -0.01(-0.05%) |
Sep 19, 2013 | 15.37 | 15.86 | 15.29 | 15.61 | 359,702 | +0.20(+1.29%) |
Sep 18, 2013 | 15.24 | 15.47 | 15.13 | 15.41 | 137,655 | +0.18(+1.21%) |
Sep 17, 2013 | 15.57 | 15.62 | 15.11 | 15.23 | 130,000 | -0.23(-1.48%) |
Sep 16, 2013 | 15.39 | 15.54 | 15.21 | 15.46 | 207,763 | +0.36(+2.39%) |
Sep 13, 2013 | 15.32 | 15.41 | 14.96 | 15.10 | 192,287 | +0.05(+0.34%) |
Sep 12, 2013 | 15.77 | 15.88 | 14.96 | 15.05 | 281,808 | -0.67(-4.26%) |
Sep 11, 2013 | 16.20 | 16.29 | 15.53 | 15.72 | 240,221 | -0.47(-2.91%) |
Sep 10, 2013 | 15.30 | 16.19 | 15.30 | 16.19 | 390,782 | +0.77(+5.02%) |
Sep 09, 2013 | 14.80 | 15.72 | 14.77 | 15.41 | 549,428 | +0.82(+5.60%) |
Sep 06, 2013 | 14.48 | 14.66 | 14.06 | 14.60 | 221,404 | +0.10(+0.71%) |
Sep 05, 2013 | 14.00 | 14.69 | 14.00 | 14.49 | 176,833 | +0.50(+3.58%) |
Sep 04, 2013 | 13.96 | 14.11 | 13.66 | 13.99 | 157,114 | +0.03(+0.21%) |
Sep 03, 2013 | 13.97 | 14.17 | 13.63 | 13.96 | 208,370 | +0.36(+2.65%) |
Aug 30, 2013 | 13.82 | 13.84 | 13.47 | 13.60 | 59,407 | -0.24(-1.76%) |
Aug 29, 2013 | 13.85 | 13.99 | 13.66 | 13.85 | 79,310 | -0.01(-0.11%) |
Aug 28, 2013 | 13.67 | 14.21 | 13.62 | 13.86 | 205,007 | +0.06(+0.43%) |
Aug 27, 2013 | 14.31 | 14.42 | 13.68 | 13.80 | 174,854 | -0.69(-4.78%) |
Aug 26, 2013 | 14.84 | 14.84 | 14.10 | 14.49 | 283,719 | -0.30(-2.04%) |
Aug 23, 2013 | 15.24 | 16.00 | 14.74 | 14.80 | 407,456 | -0.39(-2.57%) |
Aug 22, 2013 | 15.02 | 15.29 | 14.91 | 15.19 | 116,459 | +0.27(+1.78%) |
Aug 21, 2013 | 14.42 | 15.11 | 14.31 | 14.92 | 229,534 | +0.47(+3.26%) |
Aug 20, 2013 | 14.50 | 14.69 | 14.37 | 14.45 | 162,116 | -0.02(-0.15%) |
Aug 19, 2013 | 14.00 | 14.88 | 13.74 | 14.47 | 331,382 | +0.52(+3.69%) |
Aug 16, 2013 | 13.95 | 14.13 | 13.80 | 13.96 | 243,609 | -0.16(-1.15%) |
Aug 15, 2013 | 14.16 | 14.18 | 13.69 | 14.12 | 280,232 | -0.06(-0.42%) |
Aug 14, 2013 | 13.36 | 14.24 | 13.32 | 14.18 | 288,992 | +0.88(+6.59%) |
Aug 13, 2013 | 12.51 | 13.46 | 12.51 | 13.30 | 162,911 | +0.82(+6.55%) |
Aug 12, 2013 | 12.64 | 12.71 | 12.34 | 12.48 | 71,438 | -0.15(-1.22%) |
Aug 09, 2013 | 12.23 | 12.88 | 12.11 | 12.64 | 161,599 | +0.66(+5.53%) |
Aug 08, 2013 | 11.98 | 12.53 | 11.89 | 11.97 | 98,417 | +0.01(+0.06%) |
Aug 07, 2013 | 11.58 | 11.98 | 11.51 | 11.97 | 93,037 | +0.33(+2.85%) |
Aug 06, 2013 | 11.59 | 11.68 | 11.58 | 11.64 | 85,007 | +0.04(+0.32%) |
Aug 05, 2013 | 11.41 | 11.68 | 11.41 | 11.60 | 170,722 | +0.12(+1.03%) |
Aug 02, 2013 | 11.47 | 11.60 | 11.39 | 11.48 | 29,062 | -0.15(-1.33%) |