Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 14.26 | 14.65 | 13.90 | 14.60 | 0 | +0.76(+5.49%) |
Jun 28, 2013 | 13.75 | 14.05 | 12.70 | 13.84 | 667,465 | +1.13(+8.89%) |
Jun 26, 2013 | 12.20 | 13.00 | 12.03 | 12.71 | 0 | +0.60(+4.95%) |
Jun 25, 2013 | 12.05 | 12.65 | 11.67 | 12.11 | 0 | +0.10(+0.83%) |
Jun 24, 2013 | 11.37 | 12.85 | 10.86 | 12.01 | 0 | +0.80(+7.14%) |
Jun 21, 2013 | 11.05 | 11.36 | 11.02 | 11.21 | 144,451 | +0.15(+1.36%) |
Jun 20, 2013 | 11.00 | 11.18 | 10.72 | 11.06 | 0 | +0.07(+0.64%) |
Jun 19, 2013 | 10.80 | 11.27 | 10.75 | 10.99 | 0 | +0.01(+0.09%) |
Jun 18, 2013 | 10.97 | 11.32 | 10.84 | 10.98 | 0 | +0.04(+0.37%) |
Jun 17, 2013 | 11.22 | 11.29 | 10.75 | 10.94 | 0 | -0.18(-1.62%) |
Jun 14, 2013 | 10.96 | 11.30 | 10.96 | 11.12 | 0 | +0.23(+2.11%) |
Jun 13, 2013 | 10.95 | 11.49 | 10.64 | 10.89 | 27,005 | +0.00(+0.00%) |
Jun 12, 2013 | 10.55 | 11.00 | 10.23 | 10.89 | 26,382 | +0.39(+3.71%) |
Jun 11, 2013 | 10.66 | 11.00 | 10.50 | 10.50 | 34,353 | -0.36(-3.31%) |
Jun 10, 2013 | 10.89 | 11.00 | 10.65 | 10.86 | 0 | -0.05(-0.46%) |
Jun 07, 2013 | 10.59 | 11.34 | 10.53 | 10.91 | 0 | +0.37(+3.51%) |
Jun 06, 2013 | 10.87 | 10.90 | 10.53 | 10.54 | 0 | -0.39(-3.57%) |
Jun 05, 2013 | 11.00 | 11.00 | 10.54 | 10.93 | 0 | -0.07(-0.64%) |
Jun 04, 2013 | 11.08 | 11.08 | 10.58 | 11.00 | 0 | +0.00(+0.00%) |