Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.90 | 17.99 | 16.92 | 17.02 | 0 | -0.74(-4.17%) |
Aug 29, 2013 | 17.22 | 18.54 | 17.22 | 17.76 | 442,003 | +0.54(+3.14%) |
Aug 28, 2013 | 17.57 | 18.31 | 16.82 | 17.22 | 0 | -0.34(-1.91%) |
Aug 27, 2013 | 17.98 | 18.68 | 17.28 | 17.56 | 629,402 | -1.02(-5.51%) |
Aug 26, 2013 | 16.41 | 18.84 | 16.41 | 18.58 | 0 | +2.29(+14.06%) |
Aug 23, 2013 | 15.88 | 16.69 | 15.53 | 16.29 | 0 | +0.18(+1.12%) |
Aug 22, 2013 | 15.46 | 16.61 | 15.45 | 16.11 | 355,638 | +0.74(+4.81%) |
Aug 21, 2013 | 15.31 | 15.60 | 14.95 | 15.37 | 0 | -0.01(-0.07%) |
Aug 20, 2013 | 14.55 | 15.61 | 14.55 | 15.38 | 793,932 | +0.93(+6.44%) |
Aug 19, 2013 | 16.21 | 16.22 | 14.39 | 14.45 | 1,206,006 | -1.82(-11.19%) |
Aug 16, 2013 | 16.61 | 17.05 | 15.84 | 16.27 | 0 | -0.47(-2.81%) |
Aug 15, 2013 | 17.67 | 17.98 | 16.63 | 16.74 | 831,721 | -1.33(-7.36%) |
Aug 14, 2013 | 17.44 | 18.50 | 17.33 | 18.07 | 675,090 | +0.57(+3.26%) |
Aug 13, 2013 | 18.15 | 18.41 | 17.25 | 17.50 | 779,786 | -0.75(-4.11%) |
Aug 12, 2013 | 17.69 | 19.39 | 17.69 | 18.25 | 1,138,325 | +0.16(+0.88%) |
Aug 09, 2013 | 22.50 | 22.50 | 17.67 | 18.09 | 2,981,272 | -4.47(-19.81%) |
Aug 08, 2013 | 24.00 | 24.34 | 22.53 | 22.56 | 711,464 | -0.96(-4.08%) |
Aug 07, 2013 | 24.07 | 25.44 | 22.00 | 23.52 | 3,462,761 | -5.06(-17.70%) |
Aug 06, 2013 | 29.98 | 30.00 | 28.39 | 28.58 | 490,701 | -1.58(-5.24%) |
Aug 05, 2013 | 29.38 | 30.79 | 29.30 | 30.16 | 203,496 | +0.44(+1.48%) |
Aug 02, 2013 | 29.67 | 30.35 | 29.00 | 29.72 | 295,639 | -0.08(-0.27%) |
Aug 01, 2013 | 31.60 | 31.74 | 29.22 | 29.80 | 843,046 | -2.46(-7.63%) |
Jul 31, 2013 | 29.19 | 32.80 | 28.70 | 32.26 | 977,741 | +2.91(+9.91%) |
Jul 30, 2013 | 28.60 | 30.31 | 28.00 | 29.35 | 0 | +0.84(+2.95%) |
Jul 29, 2013 | 31.03 | 31.18 | 26.26 | 28.51 | 0 | -2.96(-9.41%) |
Jul 26, 2013 | 29.50 | 31.67 | 29.01 | 31.47 | 0 | +1.87(+6.32%) |
Jul 25, 2013 | 29.71 | 30.34 | 28.63 | 29.60 | 0 | -0.65(-2.15%) |
Jul 24, 2013 | 32.07 | 32.18 | 30.03 | 30.25 | 0 | -1.56(-4.90%) |
Jul 23, 2013 | 32.80 | 32.92 | 31.02 | 31.81 | 0 | -1.18(-3.58%) |
Jul 22, 2013 | 33.30 | 33.89 | 30.28 | 32.99 | 759,470 | +3.21(+10.78%) |
Jul 19, 2013 | 30.55 | 30.79 | 28.53 | 29.78 | 838,381 | -1.84(-5.82%) |
Jul 18, 2013 | 32.66 | 32.80 | 31.14 | 31.62 | 0 | -0.65(-2.01%) |
Jul 17, 2013 | 33.54 | 33.63 | 32.03 | 32.27 | 246,060 | -0.73(-2.21%) |
Jul 16, 2013 | 32.59 | 34.47 | 32.05 | 33.00 | 487,175 | +0.40(+1.23%) |
Jul 15, 2013 | 33.95 | 34.00 | 31.57 | 32.60 | 0 | -1.35(-3.98%) |
Jul 12, 2013 | 35.66 | 36.37 | 32.32 | 33.95 | 0 | -1.84(-5.14%) |
Jul 11, 2013 | 36.36 | 36.99 | 35.20 | 35.79 | 0 | +0.47(+1.33%) |
Jul 10, 2013 | 35.62 | 36.47 | 34.29 | 35.32 | 500,273 | -0.30(-0.84%) |
Jul 09, 2013 | 31.41 | 36.30 | 31.27 | 35.62 | 0 | +4.29(+13.69%) |
Jul 08, 2013 | 32.00 | 32.00 | 30.88 | 31.33 | 0 | +0.11(+0.35%) |
Jul 05, 2013 | 31.18 | 32.18 | 30.31 | 31.22 | 0 | +0.61(+1.99%) |
Jul 03, 2013 | 30.55 | 31.00 | 29.54 | 30.61 | 0 | -0.43(-1.39%) |
Jul 02, 2013 | 31.75 | 31.90 | 30.10 | 31.04 | 0 | -0.58(-1.83%) |
Jul 01, 2013 | 30.76 | 31.94 | 29.11 | 31.62 | 0 | +2.87(+9.98%) |
Jun 28, 2013 | 28.20 | 30.49 | 27.55 | 28.75 | 2,202,962 | +2.15(+8.08%) |
Jun 26, 2013 | 27.18 | 29.64 | 26.51 | 26.60 | 0 | +0.90(+3.49%) |
Jun 25, 2013 | 23.00 | 26.50 | 22.80 | 25.70 | 1,032,330 | +3.42(+15.37%) |
Jun 24, 2013 | 22.42 | 22.90 | 21.63 | 22.28 | 0 | -0.83(-3.59%) |
Jun 21, 2013 | 23.81 | 24.45 | 22.30 | 23.11 | 483,913 | -0.68(-2.86%) |
Jun 20, 2013 | 23.48 | 25.50 | 22.95 | 23.79 | 0 | -0.21(-0.88%) |
Jun 19, 2013 | 23.37 | 24.83 | 23.36 | 24.00 | 0 | +0.75(+3.23%) |
Jun 18, 2013 | 22.51 | 23.33 | 22.50 | 23.25 | 0 | +0.74(+3.29%) |
Jun 17, 2013 | 23.09 | 23.23 | 22.19 | 22.51 | 0 | -0.20(-0.88%) |
Jun 14, 2013 | 22.79 | 23.37 | 22.60 | 22.71 | 0 | +0.11(+0.49%) |
Jun 13, 2013 | 21.70 | 22.85 | 21.63 | 22.60 | 348,230 | +0.71(+3.24%) |
Jun 12, 2013 | 21.00 | 22.58 | 20.99 | 21.89 | 663,784 | +0.96(+4.59%) |
Jun 11, 2013 | 19.51 | 21.20 | 19.04 | 20.93 | 464,729 | +1.06(+5.33%) |
Jun 10, 2013 | 19.71 | 20.27 | 19.50 | 19.87 | 0 | +0.23(+1.18%) |
Jun 07, 2013 | 19.21 | 19.75 | 18.73 | 19.64 | 0 | +0.36(+1.87%) |
Jun 06, 2013 | 17.97 | 19.35 | 17.90 | 19.28 | 0 | +1.62(+9.17%) |
Jun 05, 2013 | 18.93 | 19.13 | 17.56 | 17.66 | 387,118 | -1.55(-8.07%) |
Jun 04, 2013 | 19.65 | 19.95 | 18.80 | 19.21 | 0 | -0.63(-3.18%) |