Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.76 | 31.00 | 29.44 | 29.54 | 246,975 | -0.74(-2.44%) |
Nov 27, 2013 | 28.87 | 30.78 | 28.66 | 30.28 | 345,818 | +1.43(+4.96%) |
Nov 26, 2013 | 28.50 | 28.85 | 27.95 | 28.85 | 355,154 | +0.36(+1.26%) |
Nov 25, 2013 | 28.74 | 28.78 | 28.36 | 28.49 | 213,717 | +0.01(+0.04%) |
Nov 22, 2013 | 28.16 | 28.78 | 27.64 | 28.48 | 213,584 | +0.50(+1.79%) |
Nov 21, 2013 | 28.72 | 29.00 | 27.76 | 27.98 | 228,012 | -0.53(-1.86%) |
Nov 20, 2013 | 28.40 | 28.59 | 27.88 | 28.51 | 140,670 | +0.17(+0.60%) |
Nov 19, 2013 | 27.74 | 28.44 | 27.30 | 28.34 | 176,072 | +0.75(+2.72%) |
Nov 18, 2013 | 28.32 | 28.50 | 27.21 | 27.59 | 276,216 | -0.48(-1.71%) |
Nov 15, 2013 | 28.56 | 28.69 | 28.04 | 28.07 | 139,674 | -0.53(-1.85%) |
Nov 14, 2013 | 28.25 | 28.75 | 27.80 | 28.60 | 257,125 | +0.59(+2.11%) |
Nov 13, 2013 | 26.57 | 28.20 | 26.53 | 28.01 | 264,637 | +0.80(+2.94%) |
Nov 12, 2013 | 26.48 | 27.26 | 26.22 | 27.21 | 167,011 | +0.31(+1.15%) |
Nov 11, 2013 | 27.16 | 27.41 | 26.05 | 26.90 | 370,830 | -0.23(-0.85%) |
Nov 08, 2013 | 27.35 | 28.52 | 25.95 | 27.13 | 1,564,736 | +3.34(+14.04%) |
Nov 07, 2013 | 24.40 | 24.94 | 23.53 | 23.79 | 337,523 | -0.61(-2.50%) |
Nov 06, 2013 | 24.24 | 24.53 | 23.81 | 24.40 | 219,900 | +0.48(+2.01%) |
Nov 05, 2013 | 24.75 | 25.21 | 23.83 | 23.92 | 224,749 | -0.85(-3.43%) |
Nov 04, 2013 | 24.51 | 25.48 | 24.12 | 24.77 | 184,129 | +0.47(+1.93%) |
Nov 01, 2013 | 23.55 | 24.47 | 23.20 | 24.30 | 386,239 | +0.69(+2.92%) |
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%) |