Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.72 | 21.60 | 20.57 | 21.53 | 1,438,369 | +1.08(+5.29%) |
Sep 26, 2013 | 19.55 | 20.91 | 19.33 | 20.45 | 2,221,841 | +1.37(+7.17%) |
Sep 25, 2013 | 18.01 | 19.32 | 18.01 | 19.08 | 1,858,360 | +1.11(+6.18%) |
Sep 24, 2013 | 17.08 | 18.51 | 17.03 | 17.97 | 1,571,328 | +0.84(+4.92%) |
Sep 23, 2013 | 16.74 | 17.19 | 16.09 | 17.13 | 1,362,763 | +0.52(+3.11%) |
Sep 20, 2013 | 16.52 | 18.08 | 16.28 | 16.61 | 7,272,560 | +0.84(+5.34%) |
Sep 19, 2013 | 16.46 | 16.55 | 15.72 | 15.77 | 1,681,800 | -0.67(-4.07%) |
Sep 18, 2013 | 16.94 | 17.17 | 16.17 | 16.44 | 1,319,106 | -0.47(-2.77%) |
Sep 17, 2013 | 16.84 | 17.01 | 15.86 | 16.91 | 2,031,676 | -1.00(-5.61%) |
Sep 16, 2013 | 18.71 | 18.89 | 17.69 | 17.91 | 1,006,566 | -0.39(-2.14%) |
Sep 13, 2013 | 17.15 | 18.30 | 16.75 | 18.30 | 874,836 | +1.11(+6.46%) |
Sep 12, 2013 | 17.79 | 17.87 | 16.34 | 17.19 | 1,145,383 | -0.62(-3.49%) |
Sep 11, 2013 | 18.27 | 18.69 | 17.61 | 17.82 | 754,537 | -0.51(-2.77%) |
Sep 10, 2013 | 19.04 | 19.19 | 18.05 | 18.32 | 998,738 | -0.25(-1.34%) |
Sep 09, 2013 | 18.08 | 18.66 | 17.89 | 18.57 | 1,102,073 | +0.98(+5.55%) |
Sep 06, 2013 | 17.98 | 17.99 | 16.98 | 17.60 | 1,139,584 | -0.47(-2.60%) |
Sep 05, 2013 | 18.18 | 18.68 | 17.76 | 18.06 | 930,016 | -0.01(-0.05%) |
Sep 04, 2013 | 17.33 | 18.18 | 16.70 | 18.07 | 1,702,157 | +0.59(+3.39%) |
Sep 03, 2013 | 15.77 | 17.65 | 15.32 | 17.48 | 2,242,551 | +2.22(+14.55%) |
Aug 30, 2013 | 14.89 | 15.54 | 14.73 | 15.26 | 1,258,084 | +0.68(+4.66%) |
Aug 29, 2013 | 14.39 | 14.83 | 14.19 | 14.58 | 1,006,580 | +0.51(+3.60%) |
Aug 28, 2013 | 13.84 | 14.29 | 13.49 | 14.07 | 426,032 | +0.11(+0.82%) |
Aug 27, 2013 | 13.64 | 14.21 | 13.49 | 13.96 | 660,584 | -0.35(-2.47%) |
Aug 26, 2013 | 14.21 | 15.19 | 14.18 | 14.31 | 1,907,901 | +0.30(+2.12%) |
Aug 23, 2013 | 14.15 | 14.30 | 13.79 | 14.02 | 394,933 | -0.01(-0.07%) |
Aug 22, 2013 | 14.16 | 14.30 | 13.33 | 14.03 | 905,413 | +0.11(+0.83%) |
Aug 21, 2013 | 12.83 | 14.18 | 12.82 | 13.91 | 1,540,396 | +0.68(+5.13%) |
Aug 20, 2013 | 12.56 | 13.40 | 12.35 | 13.23 | 605,593 | +0.91(+7.38%) |
Aug 19, 2013 | 13.78 | 13.84 | 12.14 | 12.32 | 995,153 | -1.47(-10.68%) |
Aug 16, 2013 | 13.40 | 13.92 | 13.25 | 13.80 | 592,215 | +0.48(+3.59%) |
Aug 15, 2013 | 13.90 | 13.90 | 13.09 | 13.32 | 1,003,936 | -0.28(-2.04%) |
Aug 14, 2013 | 14.51 | 14.95 | 13.44 | 13.60 | 3,025,882 | +0.63(+4.87%) |
Aug 13, 2013 | 13.40 | 13.91 | 12.96 | 12.96 | 967,557 | -0.25(-1.88%) |
Aug 12, 2013 | 12.33 | 13.43 | 12.28 | 13.21 | 807,248 | +0.86(+6.97%) |
Aug 09, 2013 | 11.96 | 12.57 | 11.48 | 12.35 | 673,915 | +0.35(+2.95%) |
Aug 08, 2013 | 12.81 | 12.89 | 11.97 | 12.00 | 665,200 | +0.07(+0.56%) |
Aug 07, 2013 | 12.31 | 12.92 | 11.88 | 11.93 | 1,035,809 | -0.49(-3.93%) |
Aug 06, 2013 | 13.63 | 13.87 | 11.96 | 12.42 | 865,572 | -1.11(-8.20%) |
Aug 05, 2013 | 13.01 | 13.85 | 13.01 | 13.53 | 525,986 | +0.56(+4.35%) |
Aug 02, 2013 | 13.78 | 14.06 | 12.85 | 12.96 | 495,452 | -0.71(-5.18%) |
Aug 01, 2013 | 14.16 | 14.40 | 13.50 | 13.67 | 551,017 | -0.28(-1.99%) |
Jul 31, 2013 | 13.30 | 14.15 | 13.30 | 13.95 | 637,910 | +0.76(+5.73%) |
Jul 30, 2013 | 13.53 | 13.72 | 13.07 | 13.19 | 538,094 | -0.05(-0.36%) |
Jul 29, 2013 | 12.92 | 13.63 | 12.63 | 13.24 | 969,586 | +0.91(+7.37%) |
Jul 26, 2013 | 12.27 | 12.73 | 12.19 | 12.33 | 365,758 | -0.39(-3.08%) |
Jul 25, 2013 | 12.33 | 12.77 | 11.81 | 12.73 | 515,466 | +0.21(+1.68%) |
Jul 24, 2013 | 12.68 | 13.01 | 12.45 | 12.51 | 500,555 | -0.07(-0.53%) |
Jul 23, 2013 | 13.26 | 13.59 | 12.45 | 12.58 | 960,176 | -0.44(-3.38%) |
Jul 22, 2013 | 12.11 | 13.17 | 11.78 | 13.02 | 934,133 | +1.24(+10.56%) |
Jul 19, 2013 | 11.48 | 11.86 | 11.15 | 11.78 | 361,592 | +0.12(+1.07%) |
Jul 18, 2013 | 12.01 | 12.38 | 11.63 | 11.65 | 476,209 | -0.38(-3.12%) |
Jul 17, 2013 | 11.82 | 12.23 | 11.43 | 12.03 | 572,241 | +0.14(+1.14%) |
Jul 16, 2013 | 11.44 | 12.07 | 10.85 | 11.89 | 1,414,185 | +0.38(+3.32%) |
Jul 15, 2013 | 10.09 | 11.67 | 9.979 | 11.51 | 2,010,013 | +1.75(+17.94%) |
Jul 12, 2013 | 9.731 | 10.05 | 9.683 | 9.759 | 295,667 | -0.03(-0.29%) |
Jul 11, 2013 | 10.05 | 10.13 | 9.711 | 9.788 | 513,472 | -0.05(-0.49%) |
Jul 10, 2013 | 9.405 | 9.932 | 9.358 | 9.836 | 567,396 | +0.53(+5.65%) |
Jul 09, 2013 | 10.46 | 10.41 | 9.185 | 9.310 | 1,638,099 | -1.10(-10.57%) |
Jul 08, 2013 | 10.91 | 11.14 | 10.06 | 10.41 | 1,315,391 | -0.11(-1.09%) |
Jul 05, 2013 | 9.444 | 10.52 | 9.338 | 10.52 | 1,677,805 | +1.36(+14.82%) |
Jul 03, 2013 | 8.707 | 9.377 | 8.612 | 9.166 | 761,614 | +0.25(+2.79%) |
Jul 02, 2013 | 9.377 | 9.769 | 8.783 | 8.917 | 1,356,471 | -0.48(-5.09%) |