Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.50 | 13.57 | 12.50 | 13.18 | 4,989 | +0.43(+3.33%) |
Nov 27, 2013 | 13.57 | 13.57 | 12.75 | 12.75 | 5,767 | -0.75(-5.56%) |
Nov 26, 2013 | 12.55 | 13.50 | 12.53 | 13.50 | 8,077 | +0.43(+3.27%) |
Nov 25, 2013 | 15.25 | 15.50 | 12.81 | 13.07 | 6,937 | -0.68(-4.93%) |
Nov 22, 2013 | 13.75 | 14.00 | 13.03 | 13.75 | 3,070 | +0.50(+3.77%) |
Nov 21, 2013 | 13.32 | 13.51 | 12.50 | 13.25 | 4,810 | +0.53(+4.17%) |
Nov 20, 2013 | 13.01 | 13.50 | 12.72 | 12.72 | 3,704 | -0.28(-2.15%) |
Nov 19, 2013 | 13.75 | 13.78 | 12.81 | 13.00 | 3,411 | -0.50(-3.70%) |
Nov 18, 2013 | 14.25 | 14.25 | 13.15 | 13.50 | 7,614 | -0.38(-2.70%) |
Nov 15, 2013 | 13.75 | 14.25 | 13.75 | 13.88 | 8,704 | +0.44(+3.29%) |
Nov 14, 2013 | 12.75 | 13.75 | 12.75 | 13.43 | 4,125 | +0.68(+5.35%) |
Nov 12, 2013 | 12.25 | 13.95 | 12.25 | 12.75 | 6,399 | +0.00(+0.00%) |
Nov 11, 2013 | 12.31 | 13.50 | 12.25 | 12.75 | 6,844 | +0.00(+0.02%) |
Nov 08, 2013 | 13.80 | 13.80 | 12.21 | 12.75 | 8,277 | -0.75(-5.57%) |
Nov 07, 2013 | 14.00 | 14.25 | 11.34 | 13.50 | 26,703 | -0.80(-5.58%) |
Nov 06, 2013 | 15.52 | 15.75 | 14.00 | 14.30 | 17,040 | -1.38(-8.82%) |
Nov 05, 2013 | 16.45 | 16.50 | 15.53 | 15.68 | 3,263 | -0.82(-4.98%) |
Nov 04, 2013 | 17.00 | 17.75 | 16.45 | 16.50 | 6,093 | -0.75(-4.33%) |
Nov 01, 2013 | 17.75 | 18.25 | 16.82 | 17.25 | 5,242 | -2.00(-10.39%) |
Oct 31, 2013 | 18.00 | 19.25 | 17.52 | 19.25 | 6,222 | +0.75(+4.05%) |
Oct 30, 2013 | 19.00 | 19.20 | 18.00 | 18.50 | 5,587 | -0.30(-1.60%) |
Oct 29, 2013 | 18.75 | 19.50 | 18.75 | 18.80 | 2,912 | +0.05(+0.27%) |
Oct 28, 2013 | 19.50 | 19.50 | 18.75 | 18.75 | 6,340 | -1.00(-5.08%) |
Oct 25, 2013 | 20.50 | 20.92 | 19.00 | 19.75 | 12,576 | -0.75(-3.65%) |
Oct 24, 2013 | 20.00 | 21.75 | 20.00 | 20.50 | 4,306 | -0.23(-1.12%) |
Oct 23, 2013 | 20.75 | 21.50 | 20.00 | 20.73 | 6,888 | -0.52(-2.44%) |
Oct 22, 2013 | 21.25 | 22.25 | 20.62 | 21.25 | 10,441 | +0.50(+2.41%) |
Oct 21, 2013 | 20.73 | 21.75 | 20.00 | 20.75 | 4,442 | +0.00(+0.00%) |
Oct 18, 2013 | 20.75 | 22.00 | 20.75 | 20.75 | 2,447 | -0.25(-1.19%) |
Oct 17, 2013 | 21.75 | 22.00 | 21.00 | 21.00 | 2,352 | +0.41(+2.02%) |
Oct 16, 2013 | 20.50 | 21.25 | 20.29 | 20.59 | 2,764 | -0.16(-0.80%) |
Oct 15, 2013 | 21.25 | 22.00 | 20.75 | 20.75 | 1,776 | -0.50(-2.35%) |
Oct 14, 2013 | 22.75 | 22.75 | 21.00 | 21.25 | 7,020 | -1.25(-5.55%) |
Oct 11, 2013 | 21.75 | 22.88 | 21.75 | 22.50 | 3,253 | +0.36(+1.65%) |
Oct 10, 2013 | 22.00 | 23.00 | 22.00 | 22.13 | 3,733 | -0.12(-0.53%) |
Oct 09, 2013 | 22.02 | 23.00 | 21.93 | 22.25 | 1,645 | +0.25(+1.12%) |
Oct 08, 2013 | 22.79 | 23.44 | 20.57 | 22.00 | 4,856 | -0.87(-3.81%) |
Oct 07, 2013 | 23.25 | 24.25 | 22.78 | 22.88 | 4,560 | -0.12(-0.54%) |
Oct 04, 2013 | 23.75 | 23.95 | 23.00 | 23.00 | 6,611 | -0.65(-2.76%) |
Oct 03, 2013 | 23.00 | 24.50 | 22.76 | 23.65 | 4,867 | +0.52(+2.23%) |
Oct 02, 2013 | 23.25 | 23.75 | 23.00 | 23.14 | 10,112 | -0.16(-0.70%) |
Oct 01, 2013 | 23.00 | 24.00 | 23.00 | 23.30 | 4,578 | -1.20(-4.90%) |
Sep 27, 2013 | 25.25 | 25.25 | 23.85 | 24.50 | 7,220 | +0.09(+0.37%) |
Sep 26, 2013 | 25.25 | 25.50 | 24.25 | 24.41 | 19,639 | -0.84(-3.33%) |
Sep 25, 2013 | 25.25 | 26.00 | 24.75 | 25.25 | 12,018 | +0.25(+1.00%) |
Sep 24, 2013 | 24.50 | 25.50 | 24.50 | 25.00 | 16,071 | +1.05(+4.38%) |
Sep 23, 2013 | 23.00 | 24.50 | 23.00 | 23.95 | 16,125 | +0.95(+4.13%) |
Sep 20, 2013 | 25.00 | 26.00 | 22.50 | 23.00 | 164,833 | -2.50(-9.80%) |
Sep 19, 2013 | 27.75 | 27.75 | 25.12 | 25.50 | 20,040 | -1.50(-5.56%) |
Sep 18, 2013 | 24.62 | 29.00 | 24.05 | 27.00 | 34,196 | +2.25(+9.09%) |
Sep 17, 2013 | 25.75 | 26.75 | 24.50 | 24.75 | 13,949 | -1.00(-3.88%) |
Sep 16, 2013 | 25.25 | 26.38 | 25.00 | 25.75 | 13,670 | +0.25(+0.98%) |
Sep 13, 2013 | 25.75 | 25.75 | 25.00 | 25.50 | 12,363 | +0.50(+2.00%) |
Sep 12, 2013 | 26.25 | 26.50 | 25.00 | 25.00 | 13,737 | -1.75(-6.54%) |
Sep 11, 2013 | 26.75 | 27.00 | 26.00 | 26.75 | 12,896 | +0.75(+2.88%) |
Sep 10, 2013 | 27.25 | 27.50 | 26.00 | 26.00 | 17,166 | -1.50(-5.45%) |
Sep 09, 2013 | 27.25 | 28.25 | 27.25 | 27.50 | 7,554 | +0.25(+0.92%) |
Sep 06, 2013 | 27.75 | 28.25 | 26.50 | 27.25 | 10,054 | -0.25(-0.91%) |
Sep 05, 2013 | 29.00 | 29.75 | 27.00 | 27.50 | 12,273 | -1.25(-4.35%) |
Sep 04, 2013 | 30.50 | 31.55 | 28.25 | 28.75 | 16,605 | -1.25(-4.17%) |