Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.42 | 16.58 | 16.03 | 16.29 | 0 | -0.27(-1.63%) |
Sep 26, 2013 | 16.45 | 16.58 | 16.41 | 16.56 | 453,145 | +0.23(+1.41%) |
Sep 25, 2013 | 15.89 | 16.53 | 15.79 | 16.33 | 484,450 | +0.52(+3.29%) |
Sep 24, 2013 | 15.33 | 16.01 | 15.26 | 15.81 | 455,437 | +0.55(+3.60%) |
Sep 23, 2013 | 15.18 | 15.41 | 14.86 | 15.26 | 358,278 | +0.05(+0.34%) |
Sep 20, 2013 | 15.68 | 16.00 | 15.16 | 15.21 | 0 | -0.40(-2.56%) |
Sep 19, 2013 | 15.48 | 15.85 | 15.47 | 15.61 | 198,735 | +0.15(+0.97%) |
Sep 18, 2013 | 15.11 | 15.65 | 14.96 | 15.46 | 0 | +0.34(+2.25%) |
Sep 17, 2013 | 14.90 | 15.21 | 14.84 | 15.12 | 0 | +0.22(+1.48%) |
Sep 16, 2013 | 15.39 | 15.56 | 14.84 | 14.90 | 0 | -0.45(-2.93%) |
Sep 13, 2013 | 15.34 | 15.50 | 15.31 | 15.35 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 15.28 | 15.45 | 15.24 | 15.35 | 0 | +0.11(+0.72%) |
Sep 11, 2013 | 15.00 | 15.35 | 14.86 | 15.24 | 340,417 | +0.18(+1.20%) |
Sep 10, 2013 | 14.83 | 15.19 | 14.71 | 15.06 | 585,291 | +0.35(+2.38%) |
Sep 09, 2013 | 14.58 | 14.73 | 14.45 | 14.71 | 0 | +0.19(+1.31%) |
Sep 06, 2013 | 14.79 | 14.80 | 14.36 | 14.52 | 0 | -0.28(-1.89%) |
Sep 05, 2013 | 14.86 | 14.91 | 14.70 | 14.80 | 0 | -0.04(-0.27%) |
Sep 04, 2013 | 14.56 | 14.96 | 14.53 | 14.84 | 0 | +0.28(+1.92%) |
Sep 03, 2013 | 14.90 | 14.99 | 14.39 | 14.56 | 0 | -0.18(-1.22%) |
Aug 30, 2013 | 15.14 | 15.14 | 14.61 | 14.74 | 0 | -0.41(-2.71%) |
Aug 29, 2013 | 14.67 | 15.24 | 14.67 | 15.15 | 240,074 | +0.45(+3.06%) |
Aug 28, 2013 | 14.82 | 14.94 | 14.68 | 14.70 | 0 | -0.16(-1.08%) |
Aug 27, 2013 | 15.00 | 15.08 | 14.79 | 14.86 | 501,193 | -0.36(-2.37%) |
Aug 26, 2013 | 15.04 | 15.39 | 15.01 | 15.22 | 0 | +0.16(+1.06%) |
Aug 23, 2013 | 15.36 | 15.41 | 15.03 | 15.06 | 0 | -0.17(-1.12%) |
Aug 22, 2013 | 15.00 | 15.40 | 15.00 | 15.23 | 242,954 | +0.27(+1.80%) |
Aug 21, 2013 | 15.30 | 15.30 | 14.96 | 14.96 | 0 | -0.43(-2.79%) |
Aug 20, 2013 | 15.27 | 15.60 | 15.24 | 15.39 | 363,800 | +0.09(+0.59%) |
Aug 19, 2013 | 15.69 | 15.74 | 15.30 | 15.30 | 384,720 | -0.50(-3.16%) |
Aug 16, 2013 | 15.68 | 16.00 | 15.68 | 15.80 | 0 | +0.08(+0.51%) |
Aug 15, 2013 | 16.07 | 16.17 | 15.64 | 15.72 | 735,551 | -0.62(-3.79%) |
Aug 14, 2013 | 16.57 | 16.57 | 16.25 | 16.34 | 556,651 | -0.24(-1.45%) |
Aug 13, 2013 | 15.69 | 16.59 | 15.58 | 16.58 | 1,366,947 | +0.99(+6.35%) |
Aug 12, 2013 | 15.00 | 15.68 | 15.00 | 15.59 | 936,064 | +0.46(+3.04%) |
Aug 09, 2013 | 15.06 | 15.37 | 14.74 | 15.13 | 1,397,119 | +0.08(+0.53%) |
Aug 08, 2013 | 17.75 | 18.03 | 14.91 | 15.05 | 3,557,321 | -4.85(-24.37%) |
Aug 07, 2013 | 20.77 | 20.77 | 19.56 | 19.90 | 585,300 | -0.89(-4.28%) |
Aug 06, 2013 | 20.50 | 20.98 | 20.46 | 20.79 | 428,144 | +0.27(+1.32%) |
Aug 05, 2013 | 20.04 | 20.64 | 20.04 | 20.52 | 516,993 | +0.57(+2.86%) |
Aug 02, 2013 | 19.45 | 20.51 | 19.45 | 19.95 | 643,885 | +0.52(+2.68%) |
Aug 01, 2013 | 18.92 | 19.50 | 18.82 | 19.43 | 398,890 | +0.61(+3.24%) |
Jul 31, 2013 | 18.80 | 19.17 | 18.79 | 18.82 | 0 | +0.15(+0.80%) |
Jul 30, 2013 | 18.62 | 18.83 | 18.55 | 18.67 | 0 | +0.10(+0.54%) |
Jul 29, 2013 | 19.06 | 19.10 | 18.48 | 18.57 | 0 | -0.51(-2.67%) |
Jul 26, 2013 | 19.01 | 19.40 | 18.86 | 19.08 | 0 | -0.16(-0.83%) |
Jul 25, 2013 | 19.04 | 19.34 | 18.95 | 19.24 | 0 | +0.23(+1.21%) |
Jul 24, 2013 | 18.86 | 19.12 | 18.60 | 19.01 | 0 | +0.31(+1.66%) |
Jul 23, 2013 | 18.40 | 18.78 | 18.06 | 18.70 | 0 | +0.35(+1.91%) |
Jul 22, 2013 | 18.50 | 18.68 | 17.46 | 18.35 | 0 | +0.89(+5.10%) |
Jul 19, 2013 | 16.57 | 17.85 | 16.46 | 17.46 | 1,015,225 | +0.89(+5.37%) |
Jul 18, 2013 | 15.66 | 16.68 | 15.45 | 16.57 | 0 | +1.06(+6.83%) |
Jul 17, 2013 | 15.46 | 15.52 | 15.28 | 15.51 | 109,743 | +0.12(+0.78%) |
Jul 16, 2013 | 15.51 | 15.67 | 15.25 | 15.39 | 0 | -0.11(-0.71%) |
Jul 15, 2013 | 15.44 | 15.64 | 15.18 | 15.50 | 0 | +0.03(+0.19%) |
Jul 12, 2013 | 15.35 | 15.59 | 15.32 | 15.47 | 0 | +0.13(+0.85%) |
Jul 11, 2013 | 14.97 | 15.40 | 14.93 | 15.34 | 0 | +0.55(+3.72%) |
Jul 10, 2013 | 14.86 | 14.95 | 14.71 | 14.79 | 0 | -0.09(-0.60%) |
Jul 09, 2013 | 15.18 | 15.11 | 14.77 | 14.88 | 0 | -0.23(-1.52%) |
Jul 08, 2013 | 15.00 | 15.32 | 14.87 | 15.11 | 0 | +0.11(+0.73%) |
Jul 05, 2013 | 14.69 | 15.00 | 14.49 | 15.00 | 0 | +0.58(+4.02%) |
Jul 03, 2013 | 14.24 | 14.56 | 14.24 | 14.42 | 0 | +0.06(+0.42%) |
Jul 02, 2013 | 13.59 | 14.38 | 13.58 | 14.36 | 0 | +0.78(+5.74%) |