Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.14 | 27.14 | 26.41 | 26.67 | 0 | -0.26(-0.97%) |
Nov 27, 2013 | 27.50 | 27.90 | 26.55 | 26.93 | 0 | -0.56(-2.04%) |
Nov 26, 2013 | 26.55 | 28.20 | 26.31 | 27.49 | 0 | +0.76(+2.84%) |
Nov 25, 2013 | 28.00 | 28.38 | 26.39 | 26.73 | 1,169,962 | -1.05(-3.78%) |
Nov 22, 2013 | 30.00 | 30.24 | 27.75 | 27.78 | 0 | -1.92(-6.46%) |
Nov 21, 2013 | 28.46 | 30.26 | 27.11 | 29.70 | 2,822,498 | +2.06(+7.45%) |
Nov 20, 2013 | 25.82 | 27.75 | 25.61 | 27.64 | 2,678,736 | +2.49(+9.90%) |
Nov 19, 2013 | 25.60 | 26.36 | 24.24 | 25.15 | 2,468,633 | +0.25(+1.00%) |
Nov 18, 2013 | 28.15 | 28.45 | 24.87 | 24.90 | 4,153,910 | -3.16(-11.26%) |
Nov 15, 2013 | 27.97 | 29.45 | 26.45 | 28.06 | 0 | -0.74(-2.57%) |
Nov 14, 2013 | 30.50 | 31.55 | 27.40 | 28.80 | 7,561,704 | +3.89(+15.62%) |
Nov 12, 2013 | 24.35 | 25.88 | 23.56 | 24.91 | 0 | +0.76(+3.15%) |
Nov 11, 2013 | 21.87 | 24.85 | 21.63 | 24.15 | 5,971,453 | +5.40(+28.80%) |
Nov 08, 2013 | 17.48 | 19.00 | 17.11 | 18.75 | 0 | +1.22(+6.96%) |
Nov 07, 2013 | 18.45 | 18.54 | 17.41 | 17.53 | 524,466 | -0.51(-2.83%) |
Nov 06, 2013 | 18.57 | 18.61 | 17.60 | 18.04 | 635,641 | -0.55(-2.96%) |
Nov 05, 2013 | 18.46 | 18.68 | 17.65 | 18.59 | 0 | +0.34(+1.86%) |
Nov 04, 2013 | 19.00 | 19.11 | 18.07 | 18.25 | 0 | -0.42(-2.25%) |
Nov 01, 2013 | 19.15 | 19.49 | 18.60 | 18.67 | 0 | +0.03(+0.16%) |
Oct 31, 2013 | 17.79 | 19.20 | 17.42 | 18.64 | 0 | +0.80(+4.48%) |
Oct 30, 2013 | 17.88 | 17.98 | 17.57 | 17.84 | 353,490 | +0.01(+0.06%) |
Oct 29, 2013 | 18.40 | 18.65 | 17.76 | 17.83 | 0 | -0.03(-0.17%) |
Oct 28, 2013 | 16.51 | 18.38 | 16.50 | 17.86 | 1,492,583 | +1.63(+10.04%) |
Oct 25, 2013 | 16.35 | 16.80 | 16.08 | 16.23 | 0 | +0.08(+0.50%) |
Oct 24, 2013 | 16.10 | 16.28 | 15.90 | 16.15 | 220,340 | +0.06(+0.37%) |
Oct 23, 2013 | 15.86 | 16.10 | 15.52 | 16.09 | 0 | +0.12(+0.75%) |
Oct 22, 2013 | 16.68 | 16.68 | 15.46 | 15.97 | 771,509 | -0.59(-3.56%) |
Oct 21, 2013 | 16.72 | 17.01 | 16.35 | 16.56 | 440,109 | -0.13(-0.78%) |
Oct 18, 2013 | 17.00 | 17.29 | 16.31 | 16.69 | 539,091 | -0.26(-1.53%) |
Oct 17, 2013 | 16.97 | 17.84 | 16.80 | 16.95 | 765,816 | +0.01(+0.06%) |
Oct 16, 2013 | 16.42 | 17.03 | 16.40 | 16.94 | 561,767 | +0.57(+3.48%) |
Oct 15, 2013 | 16.75 | 16.99 | 16.24 | 16.37 | 473,243 | -0.31(-1.86%) |
Oct 14, 2013 | 16.75 | 16.80 | 16.34 | 16.68 | 350,461 | -0.24(-1.42%) |
Oct 11, 2013 | 17.13 | 17.40 | 16.80 | 16.92 | 0 | -0.22(-1.28%) |
Oct 10, 2013 | 16.39 | 17.24 | 16.38 | 17.14 | 783,696 | +0.94(+5.80%) |
Oct 09, 2013 | 17.29 | 17.29 | 16.05 | 16.20 | 0 | -0.95(-5.54%) |
Oct 08, 2013 | 17.04 | 17.55 | 16.89 | 17.15 | 824,279 | +0.20(+1.18%) |
Oct 07, 2013 | 17.00 | 17.25 | 16.62 | 16.95 | 0 | -0.20(-1.17%) |
Oct 04, 2013 | 17.07 | 17.64 | 17.07 | 17.15 | 0 | +0.03(+0.18%) |
Oct 03, 2013 | 17.40 | 17.63 | 16.76 | 17.12 | 0 | -0.38(-2.17%) |
Oct 02, 2013 | 16.90 | 17.91 | 16.85 | 17.50 | 0 | +0.44(+2.58%) |
Oct 01, 2013 | 18.00 | 18.03 | 16.56 | 17.06 | 1,230,177 | -1.50(-8.08%) |
Sep 27, 2013 | 19.02 | 19.18 | 18.48 | 18.56 | 0 | -0.43(-2.26%) |
Sep 26, 2013 | 18.55 | 19.80 | 18.25 | 18.99 | 0 | +0.53(+2.87%) |
Sep 25, 2013 | 18.42 | 19.00 | 18.18 | 18.46 | 0 | +0.48(+2.67%) |
Sep 24, 2013 | 18.10 | 18.75 | 17.83 | 17.98 | 0 | -0.36(-1.96%) |
Sep 23, 2013 | 19.00 | 19.10 | 17.29 | 18.34 | 0 | -0.23(-1.24%) |
Sep 20, 2013 | 18.37 | 19.18 | 18.01 | 18.57 | 0 | +0.56(+3.11%) |
Sep 19, 2013 | 17.01 | 19.11 | 16.80 | 18.01 | 0 | +1.56(+9.48%) |
Sep 18, 2013 | 15.67 | 16.49 | 15.60 | 16.45 | 0 | +0.72(+4.58%) |
Sep 17, 2013 | 15.22 | 15.78 | 15.00 | 15.73 | 0 | +0.51(+3.35%) |
Sep 16, 2013 | 15.39 | 15.64 | 14.85 | 15.22 | 0 | +0.11(+0.73%) |
Sep 13, 2013 | 14.47 | 15.23 | 14.07 | 15.11 | 0 | +1.16(+8.32%) |
Sep 12, 2013 | 14.03 | 14.98 | 13.75 | 13.95 | 0 | +0.38(+2.80%) |
Sep 11, 2013 | 12.41 | 13.75 | 12.28 | 13.57 | 3,041,151 | +1.32(+10.78%) |
Sep 10, 2013 | 12.29 | 12.36 | 12.07 | 12.25 | 0 | +0.21(+1.74%) |
Sep 09, 2013 | 11.97 | 12.35 | 11.80 | 12.04 | 0 | +0.15(+1.26%) |
Sep 06, 2013 | 12.00 | 12.29 | 11.70 | 11.89 | 0 | +0.13(+1.11%) |
Sep 05, 2013 | 11.54 | 12.02 | 11.24 | 11.76 | 0 | +0.43(+3.80%) |
Sep 04, 2013 | 11.45 | 11.54 | 11.18 | 11.33 | 0 | +0.04(+0.35%) |
Sep 03, 2013 | 11.89 | 11.90 | 11.05 | 11.29 | 0 | -0.01(-0.09%) |
Aug 30, 2013 | 11.45 | 11.49 | 11.07 | 11.30 | 0 | +0.08(+0.71%) |
Aug 29, 2013 | 11.10 | 11.44 | 10.87 | 11.22 | 0 | +0.49(+4.57%) |
Aug 28, 2013 | 10.23 | 10.86 | 10.20 | 10.73 | 0 | +0.55(+5.42%) |
Aug 27, 2013 | 10.18 | 10.26 | 10.10 | 10.18 | 0 | -0.09(-0.90%) |
Aug 26, 2013 | 10.34 | 10.39 | 10.11 | 10.27 | 0 | -0.02(-0.19%) |
Aug 23, 2013 | 10.43 | 10.43 | 10.12 | 10.29 | 0 | +0.05(+0.49%) |
Aug 22, 2013 | 10.00 | 10.28 | 9.785 | 10.24 | 232,619 | +0.26(+2.61%) |
Aug 21, 2013 | 10.17 | 10.24 | 9.710 | 9.980 | 0 | -0.19(-1.87%) |
Aug 20, 2013 | 10.93 | 11.20 | 10.16 | 10.17 | 0 | -0.58(-5.40%) |
Aug 19, 2013 | 11.34 | 11.34 | 10.67 | 10.75 | 0 | -0.58(-5.12%) |
Aug 16, 2013 | 11.36 | 11.47 | 11.07 | 11.33 | 0 | -0.06(-0.53%) |
Aug 15, 2013 | 11.27 | 11.98 | 11.07 | 11.39 | 503,231 | +0.24(+2.15%) |
Aug 14, 2013 | 10.69 | 11.77 | 10.58 | 11.15 | 0 | +0.39(+3.62%) |
Aug 13, 2013 | 10.57 | 10.88 | 10.41 | 10.76 | 900,573 | +0.31(+2.97%) |
Aug 12, 2013 | 11.02 | 11.18 | 10.39 | 10.45 | 821,470 | -0.57(-5.17%) |
Aug 09, 2013 | 12.00 | 12.08 | 10.90 | 11.02 | 1,024,142 | -0.96(-8.01%) |
Aug 08, 2013 | 12.98 | 13.03 | 11.85 | 11.98 | 675,912 | -0.79(-6.19%) |
Aug 07, 2013 | 13.65 | 13.89 | 12.66 | 12.77 | 1,421,723 | -0.10(-0.78%) |
Aug 06, 2013 | 13.20 | 13.24 | 12.66 | 12.87 | 625,743 | +0.24(+1.90%) |
Aug 05, 2013 | 12.00 | 12.70 | 11.96 | 12.63 | 525,500 | +0.59(+4.90%) |
Aug 02, 2013 | 12.10 | 12.33 | 11.98 | 12.04 | 106,776 | -0.01(-0.08%) |
Aug 01, 2013 | 12.10 | 12.20 | 11.91 | 12.05 | 310,052 | +0.02(+0.17%) |
Jul 31, 2013 | 12.18 | 12.18 | 11.80 | 12.03 | 0 | -0.06(-0.50%) |
Jul 30, 2013 | 12.30 | 12.36 | 12.02 | 12.09 | 0 | -0.08(-0.66%) |
Jul 29, 2013 | 12.35 | 12.46 | 12.01 | 12.17 | 0 | -0.16(-1.30%) |
Jul 26, 2013 | 12.50 | 12.73 | 12.26 | 12.33 | 0 | -0.21(-1.67%) |
Jul 25, 2013 | 12.51 | 12.79 | 12.45 | 12.54 | 0 | -0.05(-0.40%) |
Jul 24, 2013 | 13.01 | 13.05 | 12.50 | 12.59 | 0 | -0.44(-3.38%) |
Jul 23, 2013 | 12.76 | 13.05 | 12.72 | 13.03 | 0 | +0.12(+0.93%) |
Jul 22, 2013 | 13.22 | 13.27 | 12.82 | 12.91 | 0 | -0.12(-0.92%) |
Jul 19, 2013 | 13.27 | 13.34 | 12.94 | 13.03 | 0 | -0.23(-1.73%) |
Jul 18, 2013 | 13.20 | 13.35 | 13.00 | 13.26 | 0 | +0.33(+2.59%) |
Jul 17, 2013 | 13.43 | 13.48 | 12.90 | 12.93 | 604,862 | -0.38(-2.82%) |
Jul 16, 2013 | 14.28 | 14.29 | 12.87 | 13.30 | 0 | -0.70(-5.00%) |
Jul 15, 2013 | 14.05 | 14.35 | 13.99 | 14.00 | 0 | +0.01(+0.07%) |
Jul 12, 2013 | 13.29 | 14.05 | 12.89 | 13.99 | 0 | +0.90(+6.88%) |
Jul 11, 2013 | 12.60 | 13.15 | 12.60 | 13.09 | 0 | +0.64(+5.14%) |
Jul 10, 2013 | 12.60 | 12.76 | 12.34 | 12.45 | 0 | -0.25(-1.97%) |
Jul 09, 2013 | 12.82 | 13.00 | 12.69 | 12.70 | 0 | -0.30(-2.31%) |
Jul 08, 2013 | 13.10 | 13.32 | 12.98 | 13.00 | 0 | -0.23(-1.74%) |
Jul 05, 2013 | 13.20 | 13.35 | 12.71 | 13.23 | 0 | +0.23(+1.77%) |
Jul 03, 2013 | 13.25 | 13.25 | 12.76 | 13.00 | 0 | -0.19(-1.44%) |
Jul 02, 2013 | 13.52 | 13.80 | 12.90 | 13.19 | 0 | -0.51(-3.72%) |
Jul 01, 2013 | 14.25 | 14.26 | 13.60 | 13.70 | 0 | -0.27(-1.93%) |
Jun 28, 2013 | 14.18 | 14.22 | 13.63 | 13.97 | 1,140,002 | -0.53(-3.66%) |
Jun 26, 2013 | 15.22 | 15.22 | 14.35 | 14.50 | 0 | -0.41(-2.75%) |
Jun 25, 2013 | 14.80 | 15.13 | 14.71 | 14.91 | 0 | +0.64(+4.48%) |
Jun 24, 2013 | 15.41 | 15.65 | 14.20 | 14.27 | 0 | -1.73(-10.81%) |