Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 34.99 | 35.42 | 33.03 | 33.12 | 0 | -1.88(-5.37%) |
Sep 26, 2013 | 35.04 | 36.05 | 34.23 | 35.00 | 79,898 | +0.33(+0.95%) |
Sep 25, 2013 | 36.26 | 36.26 | 34.53 | 34.67 | 132,753 | -1.57(-4.33%) |
Sep 24, 2013 | 35.06 | 36.48 | 34.01 | 36.24 | 0 | +1.32(+3.78%) |
Sep 23, 2013 | 37.17 | 37.17 | 32.55 | 34.92 | 0 | -1.89(-5.13%) |
Sep 20, 2013 | 37.11 | 37.11 | 36.17 | 36.81 | 0 | -0.34(-0.92%) |
Sep 19, 2013 | 37.18 | 37.82 | 35.45 | 37.15 | 0 | +0.01(+0.03%) |
Sep 18, 2013 | 37.23 | 37.94 | 36.50 | 37.14 | 0 | -0.06(-0.16%) |
Sep 17, 2013 | 36.26 | 37.80 | 36.24 | 37.20 | 0 | +0.59(+1.61%) |
Sep 16, 2013 | 36.20 | 37.50 | 34.75 | 36.61 | 0 | +1.86(+5.35%) |
Sep 13, 2013 | 33.76 | 35.05 | 32.62 | 34.75 | 0 | +0.53(+1.55%) |
Sep 12, 2013 | 33.78 | 34.39 | 33.38 | 34.22 | 0 | +0.36(+1.06%) |
Sep 11, 2013 | 33.94 | 34.87 | 33.65 | 33.86 | 0 | -0.02(-0.06%) |
Sep 10, 2013 | 34.16 | 34.97 | 33.56 | 33.88 | 0 | -0.12(-0.35%) |
Sep 09, 2013 | 34.67 | 34.83 | 33.63 | 34.00 | 0 | +0.18(+0.53%) |
Sep 06, 2013 | 30.81 | 34.48 | 29.64 | 33.82 | 0 | +3.41(+11.21%) |
Sep 05, 2013 | 29.44 | 31.00 | 29.44 | 30.41 | 0 | +1.38(+4.75%) |
Sep 04, 2013 | 29.52 | 29.92 | 28.54 | 29.03 | 0 | -0.92(-3.07%) |
Sep 03, 2013 | 28.98 | 31.10 | 28.73 | 29.95 | 0 | +1.94(+6.93%) |
Aug 30, 2013 | 29.30 | 29.30 | 27.59 | 28.01 | 0 | -0.94(-3.25%) |
Aug 29, 2013 | 29.45 | 30.10 | 28.83 | 28.95 | 0 | -0.45(-1.53%) |
Aug 28, 2013 | 28.99 | 30.41 | 28.10 | 29.40 | 0 | +0.33(+1.14%) |
Aug 27, 2013 | 28.83 | 30.00 | 27.40 | 29.07 | 208,707 | -0.57(-1.92%) |
Aug 26, 2013 | 30.90 | 31.59 | 29.25 | 29.64 | 0 | -1.28(-4.14%) |
Aug 23, 2013 | 29.92 | 31.22 | 29.35 | 30.92 | 0 | +1.36(+4.60%) |
Aug 22, 2013 | 28.76 | 30.47 | 28.76 | 29.56 | 307,038 | +0.80(+2.78%) |
Aug 21, 2013 | 25.45 | 29.94 | 25.30 | 28.76 | 0 | +3.32(+13.05%) |
Aug 20, 2013 | 24.82 | 25.84 | 24.56 | 25.44 | 0 | +0.62(+2.50%) |
Aug 19, 2013 | 24.48 | 25.71 | 24.30 | 24.82 | 208,337 | +0.68(+2.80%) |
Aug 16, 2013 | 24.60 | 26.55 | 23.94 | 24.14 | 0 | -0.42(-1.69%) |
Aug 15, 2013 | 24.53 | 24.85 | 23.84 | 24.56 | 114,578 | -0.36(-1.44%) |
Aug 14, 2013 | 22.50 | 26.71 | 22.05 | 24.92 | 0 | +3.06(+14.00%) |
Aug 13, 2013 | 18.83 | 23.49 | 18.80 | 21.86 | 623,036 | +3.98(+22.26%) |
Aug 12, 2013 | 17.24 | 18.01 | 17.24 | 17.88 | 48,103 | +0.45(+2.58%) |
Aug 09, 2013 | 17.51 | 17.84 | 17.20 | 17.43 | 54,476 | -0.03(-0.17%) |
Aug 08, 2013 | 17.45 | 17.82 | 17.18 | 17.46 | 63,463 | +0.10(+0.58%) |
Aug 07, 2013 | 17.25 | 17.69 | 17.00 | 17.36 | 71,579 | -0.10(-0.57%) |
Aug 06, 2013 | 17.31 | 17.67 | 17.07 | 17.46 | 96,592 | -0.21(-1.19%) |
Aug 05, 2013 | 17.47 | 17.74 | 17.20 | 17.67 | 74,711 | +0.07(+0.40%) |
Aug 02, 2013 | 18.10 | 18.24 | 16.87 | 17.60 | 109,654 | -0.48(-2.65%) |
Aug 01, 2013 | 17.29 | 18.12 | 17.07 | 18.08 | 107,278 | +1.00(+5.85%) |
Jul 31, 2013 | 16.28 | 17.32 | 16.28 | 17.08 | 0 | +1.03(+6.42%) |
Jul 30, 2013 | 17.17 | 17.57 | 15.43 | 16.05 | 0 | -1.22(-7.06%) |
Jul 29, 2013 | 18.77 | 18.90 | 17.10 | 17.27 | 0 | -1.73(-9.11%) |
Jul 26, 2013 | 18.67 | 19.39 | 18.65 | 19.00 | 0 | +0.41(+2.21%) |
Jul 25, 2013 | 18.55 | 19.55 | 18.22 | 18.59 | 0 | +0.08(+0.43%) |
Jul 24, 2013 | 18.08 | 18.78 | 17.48 | 18.51 | 0 | +0.58(+3.23%) |
Jul 23, 2013 | 17.46 | 18.27 | 17.46 | 17.93 | 0 | +0.55(+3.16%) |
Jul 22, 2013 | 17.00 | 17.62 | 16.97 | 17.38 | 0 | +0.24(+1.40%) |
Jul 19, 2013 | 17.04 | 17.15 | 16.44 | 17.14 | 0 | +0.05(+0.29%) |
Jul 18, 2013 | 16.80 | 17.10 | 16.58 | 17.09 | 0 | +0.23(+1.36%) |
Jul 17, 2013 | 17.25 | 17.50 | 15.98 | 16.86 | 99,615 | -0.60(-3.44%) |
Jul 16, 2013 | 17.21 | 17.75 | 17.06 | 17.46 | 0 | +0.23(+1.33%) |
Jul 15, 2013 | 17.22 | 17.49 | 17.07 | 17.23 | 0 | +0.18(+1.06%) |
Jul 12, 2013 | 17.11 | 17.46 | 16.82 | 17.05 | 0 | -0.06(-0.35%) |
Jul 11, 2013 | 16.33 | 17.15 | 16.15 | 17.11 | 0 | +1.02(+6.34%) |
Jul 10, 2013 | 15.50 | 16.48 | 15.26 | 16.09 | 0 | +0.63(+4.08%) |
Jul 09, 2013 | 15.13 | 15.70 | 15.02 | 15.46 | 0 | +0.41(+2.72%) |
Jul 08, 2013 | 15.43 | 15.48 | 14.69 | 15.05 | 0 | +0.30(+2.03%) |
Jul 05, 2013 | 15.08 | 15.08 | 14.62 | 14.75 | 0 | -0.14(-0.94%) |
Jul 03, 2013 | 14.75 | 15.06 | 14.70 | 14.89 | 0 | -0.04(-0.27%) |
Jul 02, 2013 | 14.88 | 15.44 | 14.50 | 14.93 | 0 | +0.33(+2.26%) |