Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.50 | 23.68 | 22.02 | 23.00 | 3,147,316 | -0.31(-1.33%) |
Oct 30, 2013 | 24.28 | 24.79 | 23.10 | 23.31 | 3,442,794 | -0.64(-2.67%) |
Oct 29, 2013 | 22.78 | 23.95 | 22.65 | 23.95 | 2,768,469 | +1.11(+4.86%) |
Oct 28, 2013 | 23.84 | 24.50 | 21.80 | 22.84 | 6,931,074 | -0.71(-3.01%) |
Oct 25, 2013 | 24.89 | 24.98 | 22.62 | 23.55 | 0 | -1.18(-4.77%) |
Oct 24, 2013 | 25.00 | 25.56 | 24.55 | 24.73 | 3,901,648 | +0.08(+0.32%) |
Oct 23, 2013 | 24.50 | 24.87 | 23.91 | 24.65 | 5,317,059 | +0.31(+1.27%) |
Oct 22, 2013 | 23.57 | 24.35 | 22.16 | 24.34 | 5,510,688 | +1.22(+5.28%) |
Oct 21, 2013 | 23.85 | 24.25 | 22.64 | 23.12 | 5,442,495 | -0.01(-0.04%) |
Oct 18, 2013 | 22.69 | 23.48 | 22.32 | 23.13 | 4,030,845 | +0.84(+3.77%) |
Oct 17, 2013 | 22.30 | 22.94 | 21.68 | 22.29 | 3,936,790 | +0.27(+1.23%) |
Oct 16, 2013 | 21.09 | 22.10 | 21.09 | 22.02 | 3,581,932 | +1.23(+5.92%) |
Oct 15, 2013 | 21.20 | 21.85 | 20.47 | 20.79 | 4,554,061 | +0.22(+1.07%) |
Oct 14, 2013 | 19.48 | 20.65 | 19.33 | 20.57 | 3,316,675 | +0.72(+3.63%) |
Oct 11, 2013 | 19.70 | 20.12 | 19.12 | 19.85 | 0 | +0.67(+3.49%) |
Oct 10, 2013 | 18.12 | 19.20 | 18.11 | 19.18 | 0 | +1.60(+9.10%) |
Oct 09, 2013 | 18.45 | 18.55 | 16.76 | 17.58 | 4,194,506 | -0.66(-3.62%) |
Oct 08, 2013 | 19.65 | 20.17 | 17.87 | 18.24 | 5,218,567 | -0.89(-4.65%) |
Oct 07, 2013 | 19.16 | 19.90 | 19.00 | 19.13 | 0 | -0.46(-2.35%) |
Oct 04, 2013 | 19.65 | 19.70 | 18.75 | 19.59 | 3,602,575 | +0.22(+1.14%) |
Oct 03, 2013 | 19.11 | 19.77 | 18.66 | 19.37 | 5,143,575 | +0.81(+4.36%) |
Oct 02, 2013 | 18.02 | 18.69 | 17.88 | 18.56 | 3,400,897 | +0.38(+2.09%) |
Oct 01, 2013 | 17.24 | 18.19 | 17.22 | 18.18 | 3,651,764 | +1.46(+8.73%) |
Sep 27, 2013 | 15.43 | 16.80 | 15.21 | 16.72 | 0 | +1.45(+9.50%) |
Sep 26, 2013 | 15.36 | 15.77 | 15.05 | 15.27 | 0 | +0.07(+0.46%) |
Sep 25, 2013 | 14.86 | 15.30 | 14.61 | 15.20 | 3,094,744 | +0.64(+4.40%) |
Sep 24, 2013 | 14.30 | 15.00 | 14.07 | 14.56 | 1,867,483 | +0.20(+1.39%) |
Sep 23, 2013 | 14.82 | 15.10 | 14.11 | 14.36 | 1,947,242 | -0.49(-3.30%) |
Sep 20, 2013 | 14.96 | 15.36 | 14.80 | 14.85 | 0 | -0.01(-0.07%) |
Sep 19, 2013 | 14.79 | 14.95 | 14.50 | 14.86 | 1,650,313 | +0.25(+1.71%) |
Sep 18, 2013 | 14.35 | 14.88 | 14.12 | 14.61 | 2,210,704 | +0.30(+2.10%) |
Sep 17, 2013 | 14.20 | 14.33 | 13.93 | 14.31 | 1,171,236 | +0.13(+0.92%) |
Sep 16, 2013 | 14.25 | 14.57 | 14.03 | 14.18 | 0 | +0.20(+1.43%) |
Sep 13, 2013 | 13.65 | 14.08 | 13.40 | 13.98 | 0 | +0.30(+2.19%) |
Sep 12, 2013 | 14.05 | 14.19 | 13.65 | 13.68 | 0 | -0.29(-2.08%) |
Sep 11, 2013 | 13.89 | 14.30 | 13.75 | 13.97 | 1,508,918 | -0.12(-0.85%) |
Sep 10, 2013 | 14.42 | 14.60 | 13.89 | 14.09 | 2,506,200 | -0.05(-0.35%) |
Sep 09, 2013 | 13.76 | 14.48 | 13.72 | 14.14 | 2,622,232 | +0.37(+2.69%) |
Sep 06, 2013 | 14.38 | 14.38 | 13.60 | 13.77 | 0 | -0.29(-2.06%) |
Sep 05, 2013 | 13.59 | 14.41 | 13.57 | 14.06 | 3,318,812 | +0.59(+4.38%) |
Sep 04, 2013 | 13.12 | 13.85 | 12.96 | 13.47 | 2,866,098 | +0.25(+1.89%) |
Sep 03, 2013 | 12.75 | 13.25 | 12.70 | 13.22 | 2,759,714 | +0.71(+5.68%) |
Aug 30, 2013 | 12.35 | 12.78 | 12.17 | 12.51 | 0 | +0.42(+3.47%) |
Aug 29, 2013 | 12.20 | 12.80 | 12.04 | 12.09 | 2,732,673 | -0.23(-1.87%) |
Aug 28, 2013 | 11.97 | 12.50 | 11.88 | 12.32 | 1,430,316 | +0.23(+1.90%) |
Aug 27, 2013 | 12.59 | 12.78 | 12.01 | 12.09 | 0 | -0.94(-7.21%) |
Aug 26, 2013 | 13.29 | 13.57 | 12.95 | 13.03 | 2,584,993 | -0.13(-0.99%) |
Aug 23, 2013 | 13.00 | 13.19 | 12.72 | 13.16 | 0 | +0.50(+3.95%) |
Aug 22, 2013 | 12.76 | 12.97 | 12.28 | 12.66 | 0 | +0.15(+1.20%) |
Aug 21, 2013 | 11.50 | 12.87 | 11.32 | 12.51 | 4,813,519 | +1.05(+9.16%) |
Aug 20, 2013 | 11.01 | 11.55 | 11.01 | 11.46 | 0 | +0.51(+4.66%) |
Aug 19, 2013 | 11.81 | 11.86 | 10.87 | 10.95 | 2,652,578 | -0.52(-4.53%) |
Aug 16, 2013 | 10.78 | 11.65 | 10.66 | 11.47 | 0 | +0.83(+7.76%) |
Aug 15, 2013 | 11.75 | 11.82 | 10.55 | 10.64 | 4,474,313 | -1.36(-11.30%) |
Aug 14, 2013 | 11.84 | 12.42 | 11.73 | 12.00 | 2,688,873 | +0.22(+1.87%) |
Aug 13, 2013 | 13.00 | 13.13 | 11.75 | 11.78 | 4,371,142 | -1.11(-8.61%) |
Aug 12, 2013 | 13.15 | 13.43 | 12.84 | 12.89 | 1,891,924 | -0.34(-2.57%) |
Aug 09, 2013 | 13.13 | 13.65 | 13.00 | 13.23 | 2,478,744 | +0.06(+0.46%) |
Aug 08, 2013 | 13.70 | 14.21 | 13.14 | 13.17 | 5,510,112 | -1.14(-7.97%) |
Aug 07, 2013 | 14.84 | 15.10 | 13.81 | 14.31 | 4,989,259 | -1.06(-6.90%) |
Aug 06, 2013 | 16.09 | 16.40 | 15.02 | 15.37 | 3,987,176 | -0.38(-2.41%) |
Aug 05, 2013 | 14.50 | 15.85 | 14.47 | 15.75 | 5,439,152 | +1.64(+11.62%) |
Aug 02, 2013 | 14.49 | 14.85 | 13.96 | 14.11 | 2,138,896 | -0.27(-1.88%) |