Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.09 | 21.98 | 19.77 | 21.55 | 1,363,849 | +0.80(+3.87%) |
Oct 30, 2013 | 22.22 | 23.14 | 20.27 | 20.74 | 2,228,716 | -0.68(-3.17%) |
Oct 29, 2013 | 19.95 | 21.46 | 19.77 | 21.42 | 2,173,804 | +2.13(+11.06%) |
Oct 28, 2013 | 22.42 | 22.45 | 18.24 | 19.29 | 4,290,608 | -2.72(-12.35%) |
Oct 25, 2013 | 24.17 | 24.47 | 21.91 | 22.01 | 1,980,924 | -2.29(-9.41%) |
Oct 24, 2013 | 24.24 | 25.12 | 23.84 | 24.29 | 1,172,897 | +0.54(+2.26%) |
Oct 23, 2013 | 25.02 | 25.09 | 23.67 | 23.76 | 1,424,773 | -1.76(-6.90%) |
Oct 22, 2013 | 24.76 | 25.58 | 22.88 | 25.52 | 2,368,061 | +1.09(+4.47%) |
Oct 21, 2013 | 25.58 | 25.97 | 24.16 | 24.43 | 2,032,774 | -0.64(-2.56%) |
Oct 18, 2013 | 25.71 | 25.72 | 24.89 | 25.07 | 1,853,061 | +0.19(+0.77%) |
Oct 17, 2013 | 23.49 | 25.12 | 23.36 | 24.88 | 3,389,841 | +2.59(+11.64%) |
Oct 16, 2013 | 22.23 | 22.46 | 21.69 | 22.28 | 689,702 | +0.52(+2.37%) |
Oct 15, 2013 | 22.18 | 22.94 | 21.47 | 21.77 | 1,274,041 | -0.09(-0.39%) |
Oct 14, 2013 | 21.27 | 22.14 | 20.84 | 21.85 | 825,045 | -0.09(-0.39%) |
Oct 11, 2013 | 21.80 | 22.53 | 21.44 | 21.94 | 1,102,795 | +0.50(+2.32%) |
Oct 10, 2013 | 20.62 | 21.71 | 20.50 | 21.44 | 1,298,773 | +1.64(+8.26%) |
Oct 09, 2013 | 21.01 | 21.41 | 18.97 | 19.81 | 1,872,613 | -1.13(-5.39%) |
Oct 08, 2013 | 22.41 | 22.94 | 19.87 | 20.93 | 2,331,412 | -1.24(-5.61%) |
Oct 07, 2013 | 22.23 | 22.72 | 21.93 | 22.18 | 963,968 | -0.21(-0.94%) |
Oct 04, 2013 | 23.22 | 23.25 | 21.68 | 22.39 | 1,511,549 | -0.40(-1.76%) |
Oct 03, 2013 | 22.92 | 23.81 | 22.09 | 22.79 | 1,012,675 | -0.32(-1.37%) |
Oct 02, 2013 | 22.63 | 23.15 | 21.80 | 23.11 | 1,933,866 | +0.33(+1.47%) |
Oct 01, 2013 | 21.84 | 22.80 | 21.64 | 22.77 | 1,537,738 | +1.24(+5.78%) |
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%) |