Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 24.50 | 25.48 | 23.08 | 23.61 | 434,033 | -0.38(-1.58%) |
Oct 30, 2013 | 24.48 | 24.79 | 23.63 | 23.99 | 334,270 | -0.49(-2.00%) |
Oct 29, 2013 | 25.00 | 25.11 | 24.27 | 24.48 | 403,865 | -0.34(-1.37%) |
Oct 28, 2013 | 23.79 | 24.82 | 23.42 | 24.82 | 502,472 | +1.10(+4.64%) |
Oct 25, 2013 | 21.95 | 24.19 | 21.43 | 23.72 | 628,788 | +2.22(+10.33%) |
Oct 24, 2013 | 21.96 | 21.96 | 21.11 | 21.50 | 201,824 | -0.46(-2.09%) |
Oct 23, 2013 | 21.00 | 22.20 | 20.98 | 21.96 | 158,171 | -0.01(-0.05%) |
Oct 22, 2013 | 22.01 | 22.16 | 21.52 | 21.97 | 202,926 | +0.04(+0.18%) |
Oct 21, 2013 | 21.64 | 22.00 | 21.06 | 21.93 | 220,148 | +0.68(+3.20%) |
Oct 18, 2013 | 22.00 | 22.00 | 21.15 | 21.25 | 268,928 | -0.43(-1.98%) |
Oct 17, 2013 | 20.80 | 21.77 | 20.63 | 21.68 | 228,215 | +0.83(+3.98%) |
Oct 16, 2013 | 20.88 | 21.27 | 20.44 | 20.85 | 313,485 | +0.33(+1.61%) |
Oct 15, 2013 | 20.53 | 21.00 | 20.40 | 20.52 | 259,657 | +0.03(+0.15%) |
Oct 14, 2013 | 19.60 | 20.64 | 19.15 | 20.49 | 343,536 | +0.65(+3.28%) |
Oct 11, 2013 | 19.26 | 19.88 | 18.88 | 19.84 | 382,902 | +0.87(+4.59%) |
Oct 10, 2013 | 18.43 | 19.17 | 18.22 | 18.97 | 565,338 | +1.01(+5.62%) |
Oct 09, 2013 | 17.00 | 18.05 | 17.00 | 17.96 | 813,200 | +0.96(+5.65%) |
Oct 08, 2013 | 17.85 | 17.98 | 17.00 | 17.00 | 1,112,529 | -0.94(-5.24%) |
Oct 07, 2013 | 17.93 | 18.30 | 17.80 | 17.94 | 792,368 | -0.07(-0.39%) |
Oct 04, 2013 | 18.81 | 18.97 | 17.99 | 18.01 | 4,307,059 | -2.92(-13.95%) |
Oct 03, 2013 | 22.02 | 22.44 | 20.49 | 20.93 | 391,503 | -1.21(-5.47%) |
Oct 02, 2013 | 22.15 | 23.42 | 22.05 | 22.14 | 305,352 | -0.21(-0.94%) |
Oct 01, 2013 | 21.88 | 22.69 | 21.88 | 22.35 | 230,484 | +0.53(+2.43%) |
Sep 30, 2013 | 20.69 | 22.19 | 20.69 | 21.82 | 334,175 | +0.42(+1.96%) |
Sep 27, 2013 | 20.35 | 21.47 | 19.70 | 21.40 | 326,215 | +1.05(+5.16%) |
Sep 26, 2013 | 20.00 | 20.75 | 19.90 | 20.35 | 180,539 | +0.39(+1.95%) |
Sep 25, 2013 | 19.32 | 20.00 | 19.32 | 19.96 | 205,602 | +0.78(+4.07%) |
Sep 24, 2013 | 18.96 | 19.86 | 18.65 | 19.18 | 140,984 | +0.33(+1.75%) |
Sep 23, 2013 | 18.09 | 18.90 | 17.72 | 18.85 | 128,360 | +0.76(+4.20%) |
Sep 20, 2013 | 18.96 | 18.96 | 17.58 | 18.09 | 294,474 | -0.84(-4.44%) |
Sep 19, 2013 | 18.87 | 19.00 | 18.33 | 18.93 | 137,314 | +0.08(+0.42%) |
Sep 18, 2013 | 19.00 | 19.25 | 18.36 | 18.85 | 199,916 | +0.00(+0.00%) |
Sep 17, 2013 | 18.25 | 19.00 | 18.17 | 18.85 | 182,158 | +0.51(+2.78%) |
Sep 16, 2013 | 18.28 | 18.80 | 17.86 | 18.34 | 225,398 | +0.48(+2.69%) |
Sep 13, 2013 | 17.91 | 18.20 | 17.36 | 17.86 | 274,247 | +0.40(+2.29%) |
Sep 12, 2013 | 16.65 | 17.68 | 16.60 | 17.46 | 312,116 | +0.68(+4.05%) |
Sep 11, 2013 | 16.30 | 16.87 | 15.70 | 16.78 | 715,250 | +1.08(+6.88%) |
Sep 10, 2013 | 14.44 | 15.75 | 14.33 | 15.70 | 481,685 | +1.43(+10.02%) |
Sep 09, 2013 | 13.92 | 14.58 | 13.82 | 14.27 | 104,635 | +0.47(+3.41%) |
Sep 06, 2013 | 13.98 | 14.00 | 13.55 | 13.80 | 81,712 | -0.06(-0.43%) |
Sep 05, 2013 | 13.76 | 14.00 | 13.67 | 13.86 | 36,728 | +0.09(+0.65%) |
Sep 04, 2013 | 13.32 | 13.77 | 13.32 | 13.77 | 48,529 | +0.48(+3.61%) |
Sep 03, 2013 | 13.50 | 13.56 | 13.20 | 13.29 | 63,190 | +0.03(+0.23%) |
Aug 30, 2013 | 13.14 | 13.33 | 13.14 | 13.26 | 76,796 | +0.14(+1.07%) |
Aug 29, 2013 | 12.72 | 13.23 | 12.70 | 13.12 | 39,252 | +0.41(+3.23%) |
Aug 28, 2013 | 12.56 | 12.84 | 12.39 | 12.71 | 43,656 | +0.23(+1.84%) |
Aug 27, 2013 | 13.30 | 13.30 | 12.39 | 12.48 | 107,855 | -1.10(-8.10%) |
Aug 26, 2013 | 13.54 | 13.76 | 13.50 | 13.58 | 29,997 | +0.15(+1.12%) |
Aug 23, 2013 | 13.67 | 13.76 | 13.40 | 13.43 | 37,507 | -0.20(-1.47%) |
Aug 22, 2013 | 13.37 | 13.68 | 13.37 | 13.63 | 41,936 | +0.35(+2.64%) |
Aug 21, 2013 | 13.25 | 13.40 | 13.20 | 13.28 | 50,852 | +0.00(+0.00%) |
Aug 20, 2013 | 13.46 | 13.46 | 13.12 | 13.28 | 54,743 | -0.12(-0.90%) |
Aug 19, 2013 | 13.30 | 13.46 | 13.25 | 13.40 | 65,200 | +0.10(+0.75%) |
Aug 16, 2013 | 13.12 | 13.76 | 12.85 | 13.30 | 114,900 | +0.01(+0.08%) |
Aug 15, 2013 | 12.81 | 13.38 | 12.70 | 13.29 | 102,346 | +0.30(+2.31%) |
Aug 14, 2013 | 12.65 | 13.09 | 12.65 | 12.99 | 81,642 | +0.39(+3.10%) |
Aug 13, 2013 | 12.67 | 12.75 | 12.50 | 12.60 | 90,739 | +0.11(+0.88%) |
Aug 12, 2013 | 12.17 | 12.61 | 12.00 | 12.49 | 50,462 | +0.24(+1.96%) |
Aug 09, 2013 | 12.40 | 12.46 | 11.75 | 12.25 | 185,085 | -0.19(-1.53%) |
Aug 08, 2013 | 13.04 | 13.13 | 12.25 | 12.44 | 163,669 | -0.60(-4.60%) |
Aug 07, 2013 | 13.35 | 13.46 | 13.01 | 13.04 | 43,935 | -0.43(-3.19%) |
Aug 06, 2013 | 13.66 | 13.66 | 13.43 | 13.47 | 23,503 | -0.28(-2.04%) |
Aug 05, 2013 | 13.85 | 13.88 | 13.58 | 13.75 | 31,979 | -0.14(-1.01%) |
Aug 02, 2013 | 13.86 | 14.05 | 13.81 | 13.89 | 65,638 | -0.08(-0.57%) |