Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.990 | 9.040 | 8.931 | 8.990 | 946,863 | -0.03(-0.33%) |
Oct 30, 2013 | 9.120 | 9.200 | 9.000 | 9.020 | 204,097 | -0.10(-1.10%) |
Oct 29, 2013 | 9.110 | 9.410 | 9.060 | 9.120 | 286,741 | +0.00(+0.00%) |
Oct 28, 2013 | 9.120 | 9.300 | 9.090 | 9.120 | 68,607 | -0.08(-0.87%) |
Oct 25, 2013 | 9.280 | 9.390 | 9.150 | 9.200 | 87,916 | -0.03(-0.33%) |
Oct 24, 2013 | 9.320 | 9.370 | 9.220 | 9.230 | 48,455 | -0.05(-0.54%) |
Oct 23, 2013 | 9.410 | 9.500 | 9.260 | 9.280 | 113,219 | -0.21(-2.21%) |
Oct 22, 2013 | 9.640 | 9.640 | 9.430 | 9.490 | 102,943 | -0.10(-1.04%) |
Oct 21, 2013 | 9.610 | 9.830 | 9.480 | 9.590 | 174,187 | -0.03(-0.31%) |
Oct 18, 2013 | 9.610 | 9.740 | 9.510 | 9.620 | 329,450 | -0.02(-0.21%) |
Oct 17, 2013 | 9.470 | 9.670 | 9.382 | 9.640 | 203,137 | +0.17(+1.80%) |
Oct 16, 2013 | 9.480 | 9.510 | 9.290 | 9.470 | 132,853 | -0.01(-0.11%) |
Oct 15, 2013 | 9.440 | 9.530 | 9.390 | 9.480 | 113,698 | -0.01(-0.11%) |
Oct 14, 2013 | 9.390 | 9.520 | 9.385 | 9.490 | 120,257 | +0.10(+1.06%) |
Oct 11, 2013 | 9.300 | 9.790 | 9.252 | 9.390 | 547,950 | +0.06(+0.64%) |
Oct 10, 2013 | 9.300 | 9.470 | 9.280 | 9.330 | 174,385 | +0.13(+1.41%) |
Oct 09, 2013 | 9.270 | 9.290 | 9.150 | 9.200 | 371,023 | -0.03(-0.33%) |
Oct 08, 2013 | 9.450 | 9.490 | 9.190 | 9.230 | 169,913 | -0.20(-2.12%) |
Oct 07, 2013 | 9.680 | 9.695 | 9.400 | 9.430 | 326,368 | -0.34(-3.48%) |
Oct 04, 2013 | 9.820 | 9.880 | 9.730 | 9.770 | 162,567 | -0.04(-0.41%) |
Oct 03, 2013 | 9.860 | 9.900 | 9.630 | 9.810 | 225,856 | -0.10(-1.01%) |
Oct 02, 2013 | 9.730 | 9.960 | 9.730 | 9.910 | 393,502 | +0.04(+0.41%) |
Oct 01, 2013 | 9.830 | 9.970 | 9.780 | 9.870 | 335,653 | -0.01(-0.10%) |
Sep 27, 2013 | 10.02 | 10.05 | 9.750 | 9.880 | 229,357 | -0.12(-1.20%) |
Sep 26, 2013 | 9.550 | 10.25 | 9.500 | 10.00 | 705,112 | +0.46(+4.82%) |
Sep 25, 2013 | 9.250 | 9.590 | 9.240 | 9.540 | 316,785 | +0.32(+3.47%) |
Sep 24, 2013 | 9.150 | 9.300 | 8.921 | 9.220 | 156,075 | +0.03(+0.33%) |
Sep 23, 2013 | 9.210 | 9.320 | 8.930 | 9.190 | 390,371 | -0.07(-0.76%) |
Sep 20, 2013 | 9.490 | 9.500 | 9.190 | 9.260 | 411,106 | -0.24(-2.53%) |
Sep 19, 2013 | 9.490 | 9.600 | 9.400 | 9.500 | 295,103 | -0.12(-1.25%) |
Sep 18, 2013 | 9.700 | 9.760 | 9.430 | 9.620 | 254,407 | -0.07(-0.72%) |
Sep 17, 2013 | 9.720 | 9.820 | 9.480 | 9.690 | 555,066 | -0.13(-1.32%) |
Sep 16, 2013 | 9.930 | 9.990 | 9.710 | 9.820 | 298,456 | -0.16(-1.60%) |
Sep 13, 2013 | 10.16 | 10.43 | 9.810 | 9.980 | 208,036 | -0.18(-1.77%) |
Sep 12, 2013 | 10.40 | 10.42 | 10.07 | 10.16 | 171,429 | -0.07(-0.68%) |
Sep 11, 2013 | 10.00 | 10.33 | 9.980 | 10.23 | 443,331 | +0.19(+1.89%) |
Sep 10, 2013 | 9.380 | 10.23 | 9.000 | 10.04 | 2,487,450 | -4.69(-31.84%) |
Sep 09, 2013 | 14.72 | 15.26 | 14.67 | 14.73 | 143,900 | +0.01(+0.07%) |
Sep 06, 2013 | 14.65 | 15.13 | 14.43 | 14.72 | 132,520 | +0.08(+0.55%) |
Sep 05, 2013 | 14.67 | 14.77 | 14.61 | 14.64 | 32,067 | -0.06(-0.41%) |
Sep 04, 2013 | 14.72 | 14.80 | 14.49 | 14.70 | 131,307 | +0.04(+0.27%) |
Sep 03, 2013 | 14.80 | 14.80 | 14.58 | 14.66 | 145,791 | +0.25(+1.73%) |
Aug 30, 2013 | 15.20 | 15.48 | 14.29 | 14.41 | 105,849 | -0.87(-5.69%) |
Aug 29, 2013 | 15.50 | 15.79 | 15.21 | 15.28 | 32,063 | -0.22(-1.42%) |
Aug 28, 2013 | 15.45 | 15.83 | 15.38 | 15.50 | 38,527 | +0.03(+0.19%) |
Aug 27, 2013 | 16.25 | 16.47 | 15.31 | 15.47 | 109,885 | -0.90(-5.50%) |
Aug 26, 2013 | 16.70 | 16.93 | 16.36 | 16.37 | 44,039 | -0.38(-2.27%) |
Aug 23, 2013 | 16.86 | 17.00 | 16.32 | 16.75 | 44,887 | -0.14(-0.83%) |
Aug 22, 2013 | 16.57 | 17.00 | 16.57 | 16.89 | 54,186 | +0.51(+3.11%) |
Aug 21, 2013 | 17.43 | 17.45 | 16.18 | 16.38 | 97,228 | -1.12(-6.40%) |
Aug 20, 2013 | 15.81 | 17.60 | 15.81 | 17.50 | 346,443 | +1.70(+10.76%) |
Aug 19, 2013 | 17.21 | 17.21 | 15.78 | 15.80 | 317,833 | -1.37(-7.98%) |
Aug 16, 2013 | 17.21 | 17.55 | 16.93 | 17.17 | 51,827 | -0.13(-0.75%) |
Aug 15, 2013 | 17.02 | 17.59 | 16.59 | 17.30 | 180,822 | +0.04(+0.23%) |
Aug 14, 2013 | 18.89 | 19.00 | 16.62 | 17.26 | 292,401 | -1.49(-7.95%) |
Aug 13, 2013 | 20.37 | 20.37 | 18.57 | 18.75 | 593,963 | -1.72(-8.40%) |
Aug 12, 2013 | 20.89 | 21.40 | 19.98 | 20.47 | 186,520 | -0.53(-2.52%) |
Aug 09, 2013 | 18.37 | 21.19 | 18.07 | 21.00 | 871,111 | -1.72(-7.57%) |
Aug 08, 2013 | 22.13 | 22.89 | 21.71 | 22.72 | 71,970 | +0.93(+4.27%) |
Aug 07, 2013 | 22.71 | 22.71 | 21.28 | 21.79 | 77,028 | -1.04(-4.56%) |
Aug 06, 2013 | 22.65 | 22.98 | 22.24 | 22.83 | 35,660 | +0.09(+0.40%) |
Aug 05, 2013 | 23.00 | 23.27 | 22.61 | 22.74 | 30,325 | -0.21(-0.92%) |
Aug 02, 2013 | 23.37 | 23.37 | 22.75 | 22.95 | 19,901 | -0.52(-2.22%) |
Aug 01, 2013 | 23.62 | 23.88 | 23.23 | 23.47 | 64,055 | -0.11(-0.47%) |
Jul 31, 2013 | 24.05 | 24.16 | 23.38 | 23.58 | 69,274 | -0.41(-1.71%) |
Jul 30, 2013 | 24.53 | 24.78 | 23.90 | 23.99 | 58,746 | -0.46(-1.88%) |
Jul 29, 2013 | 24.32 | 24.49 | 24.08 | 24.45 | 26,630 | +0.04(+0.16%) |
Jul 26, 2013 | 24.00 | 24.46 | 23.90 | 24.41 | 44,358 | +0.29(+1.20%) |
Jul 25, 2013 | 23.59 | 24.26 | 23.34 | 24.12 | 48,247 | +0.45(+1.90%) |
Jul 24, 2013 | 23.46 | 23.83 | 23.32 | 23.67 | 32,620 | +0.18(+0.77%) |
Jul 23, 2013 | 23.25 | 23.72 | 23.25 | 23.49 | 38,891 | +0.19(+0.82%) |
Jul 22, 2013 | 22.59 | 23.34 | 22.59 | 23.30 | 57,653 | +0.56(+2.46%) |
Jul 19, 2013 | 22.66 | 22.87 | 22.20 | 22.74 | 125,672 | -0.20(-0.87%) |
Jul 18, 2013 | 23.35 | 23.48 | 22.83 | 22.94 | 52,034 | -0.63(-2.67%) |
Jul 17, 2013 | 24.53 | 24.53 | 23.27 | 23.57 | 131,273 | -0.95(-3.87%) |
Jul 16, 2013 | 24.62 | 24.80 | 24.19 | 24.52 | 50,397 | -0.10(-0.41%) |
Jul 15, 2013 | 24.03 | 24.64 | 24.03 | 24.62 | 33,547 | +0.53(+2.20%) |
Jul 12, 2013 | 24.57 | 24.57 | 23.89 | 24.09 | 46,478 | -0.40(-1.63%) |
Jul 11, 2013 | 24.18 | 24.50 | 23.99 | 24.49 | 136,230 | +0.30(+1.24%) |
Jul 10, 2013 | 23.54 | 24.69 | 23.31 | 24.19 | 189,910 | +0.72(+3.07%) |
Jul 09, 2013 | 23.86 | 23.67 | 23.24 | 23.47 | 133,354 | -0.20(-0.84%) |
Jul 08, 2013 | 23.44 | 23.84 | 23.00 | 23.67 | 106,564 | +0.25(+1.07%) |
Jul 05, 2013 | 23.24 | 23.60 | 22.92 | 23.42 | 65,371 | +0.43(+1.87%) |
Jul 03, 2013 | 22.48 | 23.01 | 22.13 | 22.99 | 52,791 | +0.39(+1.73%) |
Jul 02, 2013 | 23.04 | 23.16 | 22.27 | 22.60 | 60,579 | -0.47(-2.04%) |
Jul 01, 2013 | 23.37 | 23.66 | 22.77 | 23.07 | 101,868 | -0.29(-1.24%) |
Jun 28, 2013 | 22.70 | 23.77 | 22.49 | 23.36 | 647,137 | +1.16(+5.23%) |
Jun 26, 2013 | 22.04 | 22.24 | 21.78 | 22.20 | 57,758 | +0.16(+0.73%) |
Jun 25, 2013 | 21.95 | 22.08 | 21.38 | 22.04 | 85,806 | +0.17(+0.78%) |
Jun 24, 2013 | 21.70 | 22.26 | 21.57 | 21.87 | 111,745 | -0.07(-0.32%) |
Jun 21, 2013 | 21.67 | 21.94 | 21.48 | 21.94 | 209,492 | +0.27(+1.25%) |
Jun 20, 2013 | 21.45 | 21.80 | 21.16 | 21.67 | 101,279 | +0.04(+0.18%) |
Jun 19, 2013 | 21.04 | 21.75 | 20.97 | 21.63 | 68,987 | +0.51(+2.41%) |
Jun 18, 2013 | 20.85 | 21.22 | 20.46 | 21.12 | 91,644 | +0.30(+1.44%) |
Jun 17, 2013 | 20.40 | 21.00 | 20.26 | 20.82 | 91,744 | +0.68(+3.38%) |
Jun 14, 2013 | 20.86 | 20.86 | 19.78 | 20.14 | 40,192 | -0.72(-3.45%) |
Jun 13, 2013 | 20.25 | 20.86 | 19.11 | 20.86 | 40,948 | +0.52(+2.56%) |
Jun 12, 2013 | 20.79 | 20.81 | 19.99 | 20.34 | 46,178 | -0.44(-2.12%) |
Jun 11, 2013 | 21.72 | 21.76 | 20.52 | 20.78 | 70,645 | -0.94(-4.33%) |
Jun 10, 2013 | 20.30 | 21.80 | 20.16 | 21.72 | 185,195 | +1.44(+7.10%) |
Jun 07, 2013 | 20.15 | 20.33 | 19.95 | 20.28 | 43,952 | +0.12(+0.60%) |
Jun 06, 2013 | 20.18 | 20.18 | 19.88 | 20.16 | 33,399 | +0.01(+0.05%) |
Jun 05, 2013 | 20.00 | 20.16 | 19.94 | 20.15 | 21,136 | -0.06(-0.30%) |
Jun 04, 2013 | 20.23 | 20.33 | 20.07 | 20.21 | 78,621 | -0.04(-0.20%) |
Jun 03, 2013 | 20.28 | 20.28 | 19.74 | 20.25 | 67,225 | +0.05(+0.25%) |
May 31, 2013 | 19.89 | 20.32 | 19.68 | 20.20 | 78,431 | +0.21(+1.05%) |
May 30, 2013 | 20.15 | 20.33 | 19.68 | 19.99 | 84,690 | -0.25(-1.24%) |
May 29, 2013 | 20.05 | 20.45 | 19.84 | 20.24 | 88,133 | +0.37(+1.86%) |
May 28, 2013 | 20.46 | 20.46 | 19.86 | 19.87 | 57,868 | -0.39(-1.92%) |
May 24, 2013 | 19.70 | 20.35 | 19.48 | 20.26 | 55,543 | +0.52(+2.63%) |
May 23, 2013 | 20.23 | 20.33 | 19.51 | 19.74 | 52,428 | -0.66(-3.24%) |
May 22, 2013 | 20.30 | 20.60 | 19.84 | 20.40 | 58,359 | +0.03(+0.15%) |
May 21, 2013 | 19.51 | 20.45 | 19.16 | 20.37 | 217,072 | +0.83(+4.25%) |
May 20, 2013 | 18.56 | 19.83 | 18.34 | 19.54 | 148,476 | +1.07(+5.79%) |
May 17, 2013 | 18.02 | 18.50 | 17.88 | 18.47 | 410,745 | +0.45(+2.50%) |
May 16, 2013 | 18.00 | 18.25 | 17.80 | 18.02 | 87,204 | +0.08(+0.45%) |
May 15, 2013 | 18.15 | 18.25 | 17.13 | 17.94 | 200,918 | -1.20(-6.27%) |
May 13, 2013 | 19.28 | 19.36 | 19.03 | 19.14 | 46,490 | -0.05(-0.26%) |
May 10, 2013 | 19.26 | 19.39 | 19.02 | 19.19 | 198,628 | -0.06(-0.31%) |
May 09, 2013 | 19.15 | 19.42 | 18.92 | 19.25 | 116,675 | +0.32(+1.69%) |
May 08, 2013 | 20.20 | 20.24 | 18.78 | 18.93 | 97,109 | -0.90(-4.54%) |
May 07, 2013 | 19.67 | 20.20 | 19.59 | 19.83 | 122,224 | +0.07(+0.35%) |
May 06, 2013 | 19.77 | 19.95 | 19.57 | 19.76 | 57,456 | -0.13(-0.65%) |
May 03, 2013 | 19.72 | 20.14 | 19.61 | 19.89 | 69,046 | +0.28(+1.43%) |
May 02, 2013 | 19.59 | 19.85 | 19.50 | 19.61 | 31,303 | +0.20(+1.03%) |
May 01, 2013 | 19.78 | 19.83 | 19.25 | 19.41 | 43,225 | -0.37(-1.87%) |
Apr 30, 2013 | 19.89 | 20.15 | 19.44 | 19.78 | 106,391 | -0.02(-0.10%) |
Apr 29, 2013 | 19.78 | 19.95 | 19.50 | 19.80 | 62,472 | +0.24(+1.23%) |
Apr 26, 2013 | 19.75 | 19.74 | 19.20 | 19.56 | 51,509 | -0.18(-0.91%) |
Apr 25, 2013 | 19.78 | 20.00 | 19.27 | 19.74 | 78,604 | +0.09(+0.46%) |
Apr 24, 2013 | 19.97 | 20.00 | 18.89 | 19.65 | 155,476 | -0.21(-1.06%) |
Apr 23, 2013 | 19.98 | 20.24 | 19.80 | 19.86 | 57,918 | +0.00(+0.00%) |
Apr 22, 2013 | 20.67 | 20.67 | 19.75 | 19.86 | 70,239 | -0.63(-3.07%) |
Apr 19, 2013 | 20.36 | 20.82 | 19.97 | 20.49 | 229,783 | +0.32(+1.59%) |
Apr 18, 2013 | 20.05 | 20.70 | 20.05 | 20.17 | 142,163 | +0.14(+0.70%) |
Apr 17, 2013 | 19.82 | 20.04 | 19.75 | 20.03 | 178,674 | +0.00(+0.00%) |
Apr 16, 2013 | 20.12 | 20.50 | 19.45 | 20.03 | 153,133 | +0.11(+0.55%) |
Apr 15, 2013 | 20.86 | 21.00 | 19.60 | 19.92 | 287,041 | -0.62(-3.02%) |
Apr 12, 2013 | 19.21 | 20.69 | 19.21 | 20.54 | 247,961 | +1.04(+5.33%) |
Apr 11, 2013 | 19.90 | 19.90 | 19.40 | 19.50 | 92,015 | -0.15(-0.76%) |
Apr 10, 2013 | 19.10 | 19.74 | 19.10 | 19.65 | 172,163 | +0.38(+1.97%) |
Apr 09, 2013 | 19.37 | 19.54 | 19.20 | 19.27 | 54,970 | -0.23(-1.18%) |
Apr 08, 2013 | 19.29 | 19.87 | 19.23 | 19.50 | 83,897 | +0.08(+0.41%) |
Apr 05, 2013 | 19.03 | 19.50 | 18.63 | 19.42 | 68,341 | +0.04(+0.21%) |
Apr 04, 2013 | 18.99 | 19.87 | 18.81 | 19.38 | 228,004 | +0.29(+1.52%) |
Apr 03, 2013 | 19.03 | 19.09 | 18.33 | 19.09 | 187,316 | -0.14(-0.73%) |
Apr 02, 2013 | 19.97 | 19.97 | 18.86 | 19.23 | 208,380 | -0.87(-4.33%) |
Apr 01, 2013 | 19.80 | 20.18 | 19.50 | 20.10 | 138,140 | +0.28(+1.41%) |
Mar 28, 2013 | 20.39 | 20.40 | 19.69 | 19.82 | 92,975 | -0.26(-1.29%) |
Mar 27, 2013 | 20.00 | 20.34 | 19.56 | 20.08 | 158,951 | +0.02(+0.10%) |
Mar 26, 2013 | 19.85 | 20.10 | 19.17 | 20.06 | 198,755 | +0.36(+1.83%) |
Mar 25, 2013 | 18.40 | 20.15 | 18.40 | 19.70 | 674,346 | +1.25(+6.78%) |
Mar 22, 2013 | 19.42 | 19.60 | 17.71 | 18.45 | 722,174 | -0.76(-3.96%) |
Mar 21, 2013 | 19.98 | 20.17 | 19.21 | 19.21 | 979,764 | -0.77(-3.85%) |