Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.80 | 13.96 | 13.73 | 13.89 | 0 | +0.05(+0.33%) |
Oct 30, 2013 | 14.29 | 14.35 | 13.81 | 13.84 | 435,511 | -0.38(-2.68%) |
Oct 29, 2013 | 13.83 | 14.25 | 13.81 | 14.23 | 0 | +0.39(+2.84%) |
Oct 28, 2013 | 14.24 | 14.33 | 13.81 | 13.83 | 0 | -0.39(-2.76%) |
Oct 25, 2013 | 14.44 | 14.50 | 14.06 | 14.23 | 0 | -0.17(-1.20%) |
Oct 24, 2013 | 14.30 | 14.43 | 14.17 | 14.40 | 744,769 | +0.08(+0.57%) |
Oct 23, 2013 | 14.34 | 14.60 | 14.04 | 14.32 | 813,539 | -0.11(-0.76%) |
Oct 22, 2013 | 14.73 | 14.98 | 14.26 | 14.43 | 1,248,071 | -0.23(-1.56%) |
Oct 21, 2013 | 14.27 | 14.71 | 13.94 | 14.65 | 2,007,631 | +0.52(+3.68%) |
Oct 18, 2013 | 14.38 | 14.38 | 13.57 | 14.13 | 8,478,245 | -3.78(-21.10%) |
Oct 17, 2013 | 18.81 | 18.83 | 17.37 | 17.91 | 1,557,439 | -1.00(-5.26%) |
Oct 16, 2013 | 18.55 | 18.93 | 18.44 | 18.91 | 442,365 | +0.42(+2.27%) |
Oct 15, 2013 | 18.58 | 18.62 | 18.31 | 18.49 | 354,035 | -0.11(-0.59%) |
Oct 14, 2013 | 18.58 | 18.90 | 18.40 | 18.60 | 509,114 | -0.04(-0.20%) |
Oct 11, 2013 | 18.22 | 18.65 | 17.90 | 18.64 | 0 | +0.32(+1.74%) |
Oct 10, 2013 | 18.47 | 18.47 | 18.17 | 18.32 | 503,514 | +0.00(+0.00%) |
Oct 09, 2013 | 18.33 | 18.44 | 18.17 | 18.32 | 0 | -0.01(-0.05%) |
Oct 08, 2013 | 19.35 | 19.63 | 18.22 | 18.33 | 892,617 | -1.03(-5.33%) |
Oct 07, 2013 | 19.94 | 20.12 | 19.36 | 19.36 | 0 | -0.75(-3.72%) |
Oct 04, 2013 | 19.96 | 20.18 | 19.90 | 20.11 | 0 | +0.10(+0.50%) |
Oct 03, 2013 | 20.57 | 20.74 | 19.95 | 20.01 | 0 | -0.58(-2.84%) |
Oct 02, 2013 | 20.64 | 20.99 | 20.51 | 20.59 | 562,151 | -0.23(-1.10%) |
Oct 01, 2013 | 21.14 | 21.19 | 20.72 | 20.82 | 1,037,849 | -0.24(-1.13%) |
Sep 30, 2013 | 20.35 | 21.22 | 20.35 | 21.06 | 0 | +0.49(+2.40%) |
Sep 27, 2013 | 20.56 | 20.68 | 20.31 | 20.56 | 0 | -0.12(-0.57%) |
Sep 26, 2013 | 20.37 | 20.91 | 20.31 | 20.68 | 404,112 | +0.31(+1.52%) |
Sep 25, 2013 | 20.90 | 20.90 | 20.36 | 20.37 | 431,831 | -0.52(-2.49%) |
Sep 24, 2013 | 21.01 | 21.34 | 20.65 | 20.89 | 340,370 | -0.05(-0.22%) |
Sep 23, 2013 | 20.78 | 21.09 | 20.73 | 20.94 | 408,867 | +0.16(+0.75%) |
Sep 20, 2013 | 21.09 | 21.79 | 20.73 | 20.78 | 0 | -0.20(-0.96%) |
Sep 19, 2013 | 20.94 | 21.37 | 20.83 | 20.98 | 242,300 | +0.11(+0.52%) |
Sep 18, 2013 | 20.85 | 21.14 | 20.45 | 20.87 | 0 | -0.02(-0.09%) |
Sep 17, 2013 | 20.53 | 20.89 | 20.50 | 20.89 | 0 | +0.34(+1.64%) |
Sep 16, 2013 | 21.05 | 21.19 | 20.53 | 20.55 | 0 | -0.31(-1.49%) |
Sep 13, 2013 | 20.85 | 21.00 | 20.54 | 20.86 | 0 | +0.01(+0.04%) |
Sep 12, 2013 | 21.12 | 21.18 | 20.83 | 20.85 | 0 | -0.33(-1.55%) |
Sep 11, 2013 | 21.02 | 21.37 | 20.88 | 21.18 | 0 | +0.08(+0.39%) |
Sep 10, 2013 | 20.77 | 21.11 | 20.74 | 21.10 | 249,597 | +0.37(+1.76%) |
Sep 09, 2013 | 20.47 | 20.77 | 20.35 | 20.74 | 0 | +0.35(+1.70%) |
Sep 06, 2013 | 20.36 | 20.55 | 19.91 | 20.39 | 0 | +0.10(+0.49%) |
Sep 05, 2013 | 20.54 | 20.61 | 20.12 | 20.29 | 0 | -0.21(-1.02%) |
Sep 04, 2013 | 20.26 | 20.60 | 20.09 | 20.50 | 0 | +0.25(+1.22%) |
Sep 03, 2013 | 20.27 | 20.64 | 19.85 | 20.25 | 0 | +0.19(+0.96%) |
Aug 30, 2013 | 19.96 | 20.15 | 19.80 | 20.06 | 0 | +0.05(+0.23%) |
Aug 29, 2013 | 19.49 | 20.11 | 19.41 | 20.01 | 239,098 | +0.47(+2.38%) |
Aug 28, 2013 | 19.54 | 20.02 | 19.50 | 19.55 | 0 | -0.04(-0.19%) |
Aug 27, 2013 | 20.37 | 20.37 | 19.51 | 19.59 | 414,099 | -0.97(-4.71%) |
Aug 26, 2013 | 20.10 | 20.71 | 20.05 | 20.55 | 0 | +0.46(+2.27%) |
Aug 23, 2013 | 20.13 | 20.24 | 19.90 | 20.10 | 0 | -0.05(-0.27%) |
Aug 22, 2013 | 20.13 | 20.40 | 19.95 | 20.15 | 246,507 | -0.01(-0.05%) |
Aug 21, 2013 | 19.81 | 20.35 | 19.76 | 20.16 | 330,039 | +0.26(+1.33%) |
Aug 20, 2013 | 19.80 | 19.98 | 19.69 | 19.90 | 670,609 | +0.17(+0.88%) |
Aug 19, 2013 | 19.93 | 20.14 | 19.70 | 19.72 | 470,194 | -0.25(-1.23%) |
Aug 16, 2013 | 20.01 | 20.33 | 19.91 | 19.97 | 0 | -0.16(-0.77%) |
Aug 15, 2013 | 20.65 | 20.77 | 20.06 | 20.12 | 597,360 | -0.70(-3.38%) |
Aug 14, 2013 | 20.66 | 21.30 | 20.61 | 20.83 | 355,236 | +0.10(+0.48%) |
Aug 13, 2013 | 20.73 | 20.92 | 20.62 | 20.73 | 208,117 | +0.01(+0.04%) |
Aug 12, 2013 | 20.81 | 21.03 | 20.47 | 20.72 | 431,692 | -0.25(-1.18%) |
Aug 09, 2013 | 21.18 | 21.33 | 20.81 | 20.96 | 314,189 | -0.24(-1.12%) |
Aug 08, 2013 | 20.35 | 21.40 | 20.23 | 21.20 | 768,080 | +0.91(+4.50%) |
Aug 07, 2013 | 20.55 | 20.59 | 20.10 | 20.29 | 492,074 | -0.36(-1.72%) |
Aug 06, 2013 | 20.53 | 20.82 | 20.31 | 20.64 | 590,172 | +0.13(+0.62%) |
Aug 05, 2013 | 20.72 | 20.79 | 19.81 | 20.52 | 966,168 | -0.26(-1.23%) |
Aug 02, 2013 | 20.90 | 21.26 | 20.72 | 20.77 | 500,737 | -0.21(-1.00%) |