Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.310 | 9.550 | 8.650 | 9.520 | 0 | +0.22(+2.37%) |
Oct 30, 2013 | 9.540 | 9.640 | 9.220 | 9.300 | 1,251,023 | -0.23(-2.41%) |
Oct 29, 2013 | 11.16 | 11.20 | 9.230 | 9.530 | 0 | -1.63(-14.61%) |
Oct 28, 2013 | 11.25 | 11.36 | 10.90 | 11.16 | 0 | -0.09(-0.80%) |
Oct 25, 2013 | 11.48 | 11.54 | 11.00 | 11.25 | 0 | -0.25(-2.17%) |
Oct 24, 2013 | 11.75 | 12.00 | 11.36 | 11.50 | 506,935 | -0.24(-2.04%) |
Oct 23, 2013 | 12.06 | 12.30 | 11.63 | 11.74 | 0 | -0.40(-3.29%) |
Oct 22, 2013 | 12.35 | 12.72 | 12.02 | 12.14 | 601,735 | +0.00(+0.00%) |
Oct 21, 2013 | 14.66 | 14.66 | 12.00 | 12.14 | 1,381,300 | -2.54(-17.30%) |
Oct 18, 2013 | 15.06 | 15.20 | 14.53 | 14.68 | 388,266 | -0.23(-1.54%) |
Oct 17, 2013 | 15.12 | 15.25 | 14.70 | 14.91 | 277,753 | -0.21(-1.39%) |
Oct 16, 2013 | 14.76 | 15.50 | 14.76 | 15.12 | 1,184,573 | +0.52(+3.56%) |
Oct 15, 2013 | 15.18 | 15.39 | 14.54 | 14.60 | 305,096 | -0.58(-3.82%) |
Oct 14, 2013 | 15.62 | 15.95 | 14.82 | 15.18 | 431,996 | -0.48(-3.07%) |
Oct 11, 2013 | 16.75 | 16.75 | 15.58 | 15.66 | 0 | -1.03(-6.17%) |
Oct 10, 2013 | 16.28 | 16.93 | 16.03 | 16.69 | 274,267 | +0.79(+4.97%) |
Oct 09, 2013 | 16.06 | 16.30 | 15.60 | 15.90 | 0 | -0.09(-0.56%) |
Oct 08, 2013 | 17.01 | 17.01 | 15.55 | 15.99 | 631,835 | -1.00(-5.89%) |
Oct 07, 2013 | 17.20 | 17.58 | 16.93 | 16.99 | 0 | -0.52(-2.97%) |
Oct 04, 2013 | 16.90 | 17.64 | 16.81 | 17.51 | 0 | +0.67(+3.98%) |
Oct 03, 2013 | 17.58 | 17.99 | 16.75 | 16.84 | 0 | -0.82(-4.64%) |
Oct 02, 2013 | 16.85 | 17.90 | 16.85 | 17.66 | 254,902 | +0.52(+3.03%) |
Oct 01, 2013 | 16.83 | 17.20 | 16.66 | 17.14 | 181,153 | +0.43(+2.57%) |
Sep 27, 2013 | 17.06 | 17.37 | 16.70 | 16.71 | 0 | -0.47(-2.74%) |
Sep 26, 2013 | 16.86 | 17.68 | 16.80 | 17.18 | 351,557 | +0.55(+3.31%) |
Sep 25, 2013 | 16.87 | 17.47 | 16.52 | 16.63 | 300,146 | -0.25(-1.48%) |
Sep 24, 2013 | 16.84 | 17.36 | 16.30 | 16.88 | 439,227 | +0.06(+0.36%) |
Sep 23, 2013 | 17.88 | 18.20 | 16.23 | 16.82 | 651,620 | -1.17(-6.50%) |
Sep 20, 2013 | 18.89 | 18.89 | 17.90 | 17.99 | 0 | -0.85(-4.51%) |
Sep 19, 2013 | 18.80 | 19.07 | 18.39 | 18.84 | 0 | +0.03(+0.16%) |
Sep 18, 2013 | 18.25 | 19.53 | 17.80 | 18.81 | 0 | +0.60(+3.29%) |
Sep 17, 2013 | 18.63 | 18.94 | 17.63 | 18.21 | 0 | -0.45(-2.41%) |
Sep 16, 2013 | 19.75 | 19.30 | 18.50 | 18.66 | 0 | -0.62(-3.22%) |
Sep 13, 2013 | 19.49 | 20.07 | 19.20 | 19.28 | 0 | -0.20(-1.03%) |
Sep 12, 2013 | 20.26 | 20.52 | 19.16 | 19.48 | 0 | -0.82(-4.04%) |
Sep 11, 2013 | 20.94 | 21.23 | 19.92 | 20.30 | 0 | -0.65(-3.10%) |
Sep 10, 2013 | 18.25 | 21.87 | 18.11 | 20.95 | 1,552,288 | +3.17(+17.83%) |
Sep 09, 2013 | 17.51 | 18.08 | 17.44 | 17.78 | 0 | +0.34(+1.95%) |
Sep 06, 2013 | 17.81 | 18.17 | 17.05 | 17.44 | 0 | -0.26(-1.47%) |
Sep 05, 2013 | 17.78 | 18.19 | 17.41 | 17.70 | 0 | -0.01(-0.06%) |
Sep 04, 2013 | 17.49 | 18.37 | 17.20 | 17.71 | 0 | +0.27(+1.55%) |
Sep 03, 2013 | 17.50 | 17.86 | 17.16 | 17.44 | 0 | +0.42(+2.47%) |
Aug 30, 2013 | 17.90 | 17.99 | 16.92 | 17.02 | 0 | -0.74(-4.17%) |
Aug 29, 2013 | 17.22 | 18.54 | 17.22 | 17.76 | 442,003 | +0.54(+3.14%) |
Aug 28, 2013 | 17.57 | 18.31 | 16.82 | 17.22 | 0 | -0.34(-1.91%) |
Aug 27, 2013 | 17.98 | 18.68 | 17.28 | 17.56 | 629,402 | -1.02(-5.51%) |
Aug 26, 2013 | 16.41 | 18.84 | 16.41 | 18.58 | 0 | +2.29(+14.06%) |
Aug 23, 2013 | 15.88 | 16.69 | 15.53 | 16.29 | 0 | +0.18(+1.12%) |
Aug 22, 2013 | 15.46 | 16.61 | 15.45 | 16.11 | 355,638 | +0.74(+4.81%) |
Aug 21, 2013 | 15.31 | 15.60 | 14.95 | 15.37 | 0 | -0.01(-0.07%) |
Aug 20, 2013 | 14.55 | 15.61 | 14.55 | 15.38 | 793,932 | +0.93(+6.44%) |
Aug 19, 2013 | 16.21 | 16.22 | 14.39 | 14.45 | 1,206,006 | -1.82(-11.19%) |
Aug 16, 2013 | 16.61 | 17.05 | 15.84 | 16.27 | 0 | -0.47(-2.81%) |
Aug 15, 2013 | 17.67 | 17.98 | 16.63 | 16.74 | 831,721 | -1.33(-7.36%) |
Aug 14, 2013 | 17.44 | 18.50 | 17.33 | 18.07 | 675,090 | +0.57(+3.26%) |
Aug 13, 2013 | 18.15 | 18.41 | 17.25 | 17.50 | 779,786 | -0.75(-4.11%) |
Aug 12, 2013 | 17.69 | 19.39 | 17.69 | 18.25 | 1,138,325 | +0.16(+0.88%) |
Aug 09, 2013 | 22.50 | 22.50 | 17.67 | 18.09 | 2,981,272 | -4.47(-19.81%) |
Aug 08, 2013 | 24.00 | 24.34 | 22.53 | 22.56 | 711,464 | -0.96(-4.08%) |
Aug 07, 2013 | 24.07 | 25.44 | 22.00 | 23.52 | 3,462,761 | -5.06(-17.70%) |
Aug 06, 2013 | 29.98 | 30.00 | 28.39 | 28.58 | 490,701 | -1.58(-5.24%) |
Aug 05, 2013 | 29.38 | 30.79 | 29.30 | 30.16 | 203,496 | +0.44(+1.48%) |
Aug 02, 2013 | 29.67 | 30.35 | 29.00 | 29.72 | 295,639 | -0.08(-0.27%) |