Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.75 | 20.75 | 19.37 | 19.71 | 0 | -0.13(-0.66%) |
Sep 26, 2013 | 19.62 | 20.00 | 18.95 | 19.84 | 6,378,087 | -1.08(-5.16%) |
Sep 25, 2013 | 22.60 | 23.00 | 20.74 | 20.92 | 1,699,376 | -1.71(-7.56%) |
Sep 24, 2013 | 23.40 | 23.70 | 22.58 | 22.63 | 2,101,088 | +0.10(+0.44%) |
Sep 23, 2013 | 22.60 | 22.95 | 21.77 | 22.53 | 829,012 | -0.14(-0.62%) |
Sep 20, 2013 | 23.58 | 23.59 | 22.51 | 22.67 | 0 | -0.90(-3.82%) |
Sep 19, 2013 | 23.52 | 24.23 | 23.26 | 23.57 | 826,355 | +0.18(+0.77%) |
Sep 18, 2013 | 25.49 | 25.49 | 22.11 | 23.39 | 0 | -2.54(-9.80%) |
Sep 17, 2013 | 24.99 | 26.42 | 24.70 | 25.93 | 2,008,356 | +0.95(+3.80%) |
Sep 16, 2013 | 25.22 | 25.60 | 24.64 | 24.98 | 0 | +0.42(+1.71%) |
Sep 13, 2013 | 25.04 | 25.75 | 24.49 | 24.56 | 0 | -0.32(-1.29%) |
Sep 12, 2013 | 25.39 | 26.23 | 24.38 | 24.88 | 0 | -0.62(-2.43%) |
Sep 11, 2013 | 25.47 | 26.57 | 25.37 | 25.50 | 2,500,061 | +0.03(+0.12%) |
Sep 10, 2013 | 24.45 | 25.94 | 24.43 | 25.47 | 2,217,424 | +1.22(+5.04%) |
Sep 09, 2013 | 22.71 | 24.32 | 22.71 | 24.25 | 0 | +1.54(+6.77%) |
Sep 06, 2013 | 22.54 | 22.99 | 22.04 | 22.71 | 0 | +0.39(+1.75%) |
Sep 05, 2013 | 21.81 | 22.51 | 21.66 | 22.32 | 466,080 | +0.48(+2.20%) |
Sep 04, 2013 | 20.99 | 22.07 | 20.89 | 21.84 | 0 | +0.79(+3.75%) |
Sep 03, 2013 | 21.23 | 22.05 | 19.90 | 21.05 | 0 | -0.42(-1.96%) |
Aug 30, 2013 | 21.76 | 22.92 | 21.45 | 21.47 | 0 | -0.37(-1.69%) |
Aug 29, 2013 | 20.60 | 21.99 | 20.41 | 21.84 | 885,129 | +1.21(+5.87%) |
Aug 28, 2013 | 19.63 | 20.77 | 19.51 | 20.63 | 0 | +0.95(+4.83%) |
Aug 27, 2013 | 20.29 | 20.29 | 19.68 | 19.68 | 609,562 | -0.93(-4.51%) |
Aug 26, 2013 | 19.61 | 21.16 | 19.61 | 20.61 | 0 | +1.11(+5.69%) |
Aug 23, 2013 | 19.48 | 19.50 | 19.02 | 19.50 | 0 | +0.08(+0.41%) |
Aug 22, 2013 | 18.59 | 19.47 | 18.45 | 19.42 | 581,908 | +0.93(+5.03%) |
Aug 21, 2013 | 17.81 | 18.62 | 17.81 | 18.49 | 0 | +0.64(+3.59%) |
Aug 20, 2013 | 17.80 | 17.92 | 17.57 | 17.85 | 193,965 | +0.13(+0.73%) |
Aug 19, 2013 | 17.56 | 18.25 | 17.50 | 17.72 | 0 | +0.07(+0.40%) |
Aug 16, 2013 | 17.77 | 17.93 | 17.48 | 17.65 | 0 | -0.24(-1.34%) |
Aug 15, 2013 | 18.02 | 18.36 | 17.36 | 17.89 | 308,077 | -0.36(-1.97%) |
Aug 14, 2013 | 18.36 | 18.50 | 18.17 | 18.25 | 289,188 | -0.17(-0.92%) |
Aug 13, 2013 | 18.81 | 18.95 | 18.30 | 18.42 | 399,971 | -0.38(-2.02%) |
Aug 12, 2013 | 18.70 | 19.11 | 18.52 | 18.80 | 647,339 | +0.44(+2.40%) |
Aug 09, 2013 | 17.60 | 18.73 | 17.39 | 18.36 | 1,554,007 | +0.75(+4.26%) |
Aug 08, 2013 | 16.45 | 17.64 | 16.23 | 17.61 | 898,550 | +1.29(+7.90%) |
Aug 07, 2013 | 16.28 | 16.52 | 16.00 | 16.32 | 638,035 | +0.00(+0.00%) |
Aug 06, 2013 | 16.55 | 16.55 | 16.13 | 16.32 | 625,699 | -0.14(-0.85%) |
Aug 05, 2013 | 16.35 | 16.49 | 16.25 | 16.46 | 457,538 | +0.12(+0.73%) |
Aug 02, 2013 | 16.41 | 16.60 | 16.25 | 16.34 | 567,070 | -0.13(-0.79%) |
Aug 01, 2013 | 16.27 | 16.85 | 16.02 | 16.47 | 1,465,860 | +0.41(+2.55%) |
Jul 31, 2013 | 16.83 | 17.65 | 15.35 | 16.06 | 0 | -0.79(-4.69%) |
Jul 30, 2013 | 15.35 | 17.00 | 15.15 | 16.85 | 1,061,963 | +1.27(+8.15%) |
Jul 29, 2013 | 15.74 | 15.74 | 15.26 | 15.58 | 301,642 | +0.10(+0.65%) |
Jul 26, 2013 | 15.24 | 15.53 | 15.10 | 15.48 | 0 | +0.15(+0.98%) |
Jul 25, 2013 | 15.17 | 15.47 | 15.00 | 15.33 | 0 | +0.15(+0.99%) |
Jul 24, 2013 | 15.81 | 15.82 | 15.05 | 15.18 | 0 | -0.46(-2.94%) |
Jul 23, 2013 | 16.12 | 16.16 | 15.59 | 15.64 | 0 | -0.48(-2.98%) |
Jul 22, 2013 | 16.06 | 16.32 | 15.91 | 16.12 | 0 | +0.11(+0.69%) |
Jul 19, 2013 | 16.50 | 16.50 | 15.72 | 16.01 | 507,851 | -0.50(-3.03%) |
Jul 18, 2013 | 16.27 | 16.55 | 16.13 | 16.51 | 0 | +0.26(+1.60%) |
Jul 17, 2013 | 16.38 | 16.63 | 16.22 | 16.25 | 237,119 | -0.04(-0.25%) |
Jul 16, 2013 | 16.35 | 16.64 | 16.16 | 16.29 | 0 | -0.08(-0.49%) |
Jul 15, 2013 | 16.00 | 17.38 | 15.80 | 16.37 | 0 | +0.37(+2.31%) |
Jul 12, 2013 | 15.88 | 16.24 | 15.75 | 16.00 | 0 | -0.01(-0.06%) |
Jul 11, 2013 | 16.13 | 16.35 | 15.59 | 16.01 | 0 | +0.07(+0.44%) |
Jul 10, 2013 | 14.23 | 16.36 | 14.23 | 15.94 | 2,013,801 | +1.81(+12.81%) |
Jul 09, 2013 | 14.08 | 14.27 | 13.79 | 14.13 | 0 | +0.13(+0.93%) |
Jul 08, 2013 | 14.00 | 14.17 | 13.96 | 14.00 | 0 | +0.09(+0.65%) |
Jul 05, 2013 | 14.00 | 14.20 | 13.80 | 13.91 | 0 | +0.22(+1.61%) |
Jul 03, 2013 | 13.73 | 13.91 | 13.35 | 13.69 | 0 | -0.17(-1.23%) |
Jul 02, 2013 | 13.99 | 14.05 | 13.75 | 13.86 | 0 | -0.12(-0.86%) |