Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.85 | 19.99 | 18.32 | 18.78 | 816,001 | -0.13(-0.67%) |
Oct 30, 2013 | 18.15 | 19.38 | 18.15 | 18.91 | 848,101 | +0.29(+1.57%) |
Oct 29, 2013 | 17.07 | 18.68 | 16.87 | 18.61 | 1,172,148 | +1.67(+9.89%) |
Oct 28, 2013 | 17.16 | 17.52 | 16.23 | 16.94 | 1,477,963 | -0.52(-2.96%) |
Oct 25, 2013 | 18.07 | 18.61 | 17.34 | 17.45 | 955,293 | -0.86(-4.68%) |
Oct 24, 2013 | 19.27 | 19.46 | 18.03 | 18.31 | 1,086,418 | -0.81(-4.23%) |
Oct 23, 2013 | 18.90 | 20.01 | 18.60 | 19.12 | 1,319,764 | +0.26(+1.39%) |
Oct 22, 2013 | 19.52 | 19.94 | 18.51 | 18.86 | 796,481 | -0.83(-4.20%) |
Oct 21, 2013 | 20.83 | 20.93 | 18.51 | 19.68 | 1,884,511 | -0.82(-3.99%) |
Oct 18, 2013 | 22.38 | 22.38 | 20.01 | 20.50 | 1,650,433 | -1.49(-6.77%) |
Oct 17, 2013 | 21.11 | 22.20 | 20.44 | 21.99 | 1,085,348 | +1.01(+4.83%) |
Oct 16, 2013 | 19.94 | 21.62 | 19.53 | 20.98 | 1,751,511 | +1.71(+8.89%) |
Oct 15, 2013 | 17.26 | 19.80 | 17.16 | 19.27 | 2,934,981 | +2.21(+12.96%) |
Oct 14, 2013 | 16.60 | 17.08 | 16.45 | 17.06 | 381,809 | +0.46(+2.76%) |
Oct 11, 2013 | 16.88 | 16.88 | 16.31 | 16.60 | 285,924 | +0.29(+1.79%) |
Oct 10, 2013 | 15.89 | 16.86 | 15.89 | 16.31 | 548,086 | +0.49(+3.08%) |
Oct 09, 2013 | 15.82 | 16.35 | 15.60 | 15.82 | 410,659 | +0.11(+0.68%) |
Oct 08, 2013 | 16.96 | 17.48 | 15.58 | 15.71 | 595,874 | -1.24(-7.29%) |
Oct 07, 2013 | 17.04 | 17.33 | 16.62 | 16.95 | 603,201 | +0.57(+3.51%) |
Oct 04, 2013 | 16.39 | 16.75 | 16.09 | 16.37 | 459,524 | +0.13(+0.78%) |
Oct 03, 2013 | 17.34 | 17.62 | 15.81 | 16.25 | 1,035,287 | -1.08(-6.24%) |
Oct 02, 2013 | 16.79 | 17.84 | 16.79 | 17.33 | 947,093 | +0.46(+2.71%) |
Oct 01, 2013 | 16.50 | 16.99 | 16.37 | 16.87 | 180,785 | +0.40(+2.42%) |
Sep 27, 2013 | 16.43 | 16.82 | 16.40 | 16.47 | 231,253 | -0.17(-0.99%) |
Sep 26, 2013 | 17.23 | 17.23 | 16.37 | 16.64 | 337,968 | -0.21(-1.27%) |
Sep 25, 2013 | 16.79 | 17.04 | 16.47 | 16.85 | 379,442 | +0.15(+0.87%) |
Sep 24, 2013 | 16.79 | 17.22 | 16.50 | 16.70 | 628,552 | +0.09(+0.53%) |
Sep 23, 2013 | 16.53 | 16.70 | 15.60 | 16.62 | 678,433 | +0.45(+2.77%) |
Sep 20, 2013 | 15.58 | 16.17 | 15.37 | 16.17 | 398,906 | +0.40(+2.53%) |
Sep 19, 2013 | 16.56 | 16.64 | 15.63 | 15.77 | 370,255 | -0.43(-2.64%) |
Sep 18, 2013 | 15.39 | 16.34 | 15.36 | 16.20 | 382,700 | +0.81(+5.25%) |
Sep 17, 2013 | 15.44 | 15.53 | 15.00 | 15.39 | 166,928 | +0.02(+0.13%) |
Sep 16, 2013 | 15.10 | 15.93 | 15.16 | 15.37 | 330,812 | +0.21(+1.41%) |
Sep 13, 2013 | 15.43 | 15.67 | 14.83 | 15.16 | 430,945 | -0.35(-2.26%) |
Sep 12, 2013 | 15.77 | 15.93 | 15.48 | 15.51 | 207,966 | -0.22(-1.42%) |
Sep 11, 2013 | 15.51 | 16.38 | 15.51 | 15.73 | 351,028 | +0.16(+1.00%) |
Sep 10, 2013 | 16.06 | 16.72 | 14.94 | 15.58 | 464,610 | -0.18(-1.11%) |
Sep 09, 2013 | 14.72 | 15.81 | 14.72 | 15.75 | 716,687 | +1.38(+9.62%) |
Sep 06, 2013 | 14.84 | 14.87 | 14.25 | 14.37 | 423,335 | -0.47(-3.15%) |
Sep 05, 2013 | 13.66 | 14.88 | 13.65 | 14.84 | 783,679 | +1.27(+9.33%) |
Sep 04, 2013 | 11.91 | 13.87 | 11.83 | 13.57 | 1,063,657 | +0.97(+7.73%) |
Sep 03, 2013 | 12.14 | 12.60 | 12.03 | 12.60 | 661,603 | +0.72(+6.07%) |
Aug 30, 2013 | 12.03 | 12.45 | 11.75 | 11.88 | 604,452 | -0.41(-3.33%) |
Aug 29, 2013 | 12.31 | 13.17 | 12.09 | 12.29 | 1,268,422 | +0.37(+3.10%) |
Aug 28, 2013 | 12.30 | 12.69 | 11.70 | 11.92 | 1,054,666 | -0.48(-3.85%) |
Aug 27, 2013 | 13.34 | 13.36 | 12.39 | 12.39 | 2,048,531 | -0.93(-7.01%) |
Aug 26, 2013 | 15.53 | 15.63 | 13.26 | 13.33 | 1,948,719 | -2.74(-17.03%) |
Aug 23, 2013 | 16.13 | 16.55 | 15.95 | 16.06 | 491,610 | +0.06(+0.37%) |
Aug 22, 2013 | 17.81 | 18.01 | 15.28 | 16.00 | 1,279,859 | -1.35(-7.80%) |
Aug 21, 2013 | 17.53 | 17.89 | 17.17 | 17.36 | 449,900 | -0.14(-0.78%) |
Aug 20, 2013 | 17.13 | 17.96 | 16.89 | 17.49 | 505,455 | +0.25(+1.47%) |
Aug 19, 2013 | 17.72 | 17.80 | 17.18 | 17.24 | 346,747 | -0.64(-3.59%) |
Aug 16, 2013 | 16.84 | 18.15 | 16.84 | 17.88 | 439,861 | +0.76(+4.43%) |
Aug 15, 2013 | 17.45 | 17.52 | 16.89 | 17.12 | 336,950 | -0.56(-3.19%) |
Aug 14, 2013 | 17.52 | 18.11 | 17.04 | 17.69 | 645,623 | +0.11(+0.61%) |
Aug 13, 2013 | 17.76 | 17.99 | 16.81 | 17.58 | 1,007,965 | -0.35(-1.95%) |
Aug 12, 2013 | 15.91 | 18.18 | 15.89 | 17.93 | 1,955,802 | +2.26(+14.41%) |
Aug 09, 2013 | 14.14 | 16.42 | 13.97 | 15.67 | 1,896,557 | +3.02(+23.85%) |
Aug 08, 2013 | 12.27 | 12.79 | 12.27 | 12.66 | 209,228 | +0.55(+4.50%) |
Aug 07, 2013 | 12.51 | 12.51 | 12.01 | 12.11 | 123,925 | -0.55(-4.38%) |
Aug 06, 2013 | 12.76 | 12.77 | 11.93 | 12.66 | 613,936 | -0.10(-0.76%) |
Aug 05, 2013 | 12.50 | 12.82 | 12.36 | 12.76 | 416,032 | +0.46(+3.72%) |
Aug 02, 2013 | 11.49 | 12.64 | 11.41 | 12.30 | 366,946 | +0.89(+7.76%) |