Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.04 | 20.81 | 19.95 | 20.55 | 0 | +0.64(+3.21%) |
Oct 30, 2013 | 21.00 | 21.05 | 19.20 | 19.91 | 2,086,869 | -1.59(-7.40%) |
Oct 29, 2013 | 21.09 | 21.58 | 21.03 | 21.50 | 0 | +0.43(+2.04%) |
Oct 28, 2013 | 20.83 | 21.39 | 20.80 | 21.07 | 0 | +0.33(+1.59%) |
Oct 25, 2013 | 21.76 | 21.77 | 20.50 | 20.74 | 0 | -0.86(-3.98%) |
Oct 24, 2013 | 21.41 | 21.92 | 21.23 | 21.60 | 614,836 | +0.37(+1.74%) |
Oct 23, 2013 | 21.71 | 21.72 | 20.80 | 21.23 | 0 | -0.45(-2.08%) |
Oct 22, 2013 | 22.48 | 22.67 | 21.40 | 21.68 | 922,595 | -0.58(-2.61%) |
Oct 21, 2013 | 21.82 | 22.59 | 21.71 | 22.26 | 1,003,861 | +0.63(+2.91%) |
Oct 18, 2013 | 21.93 | 22.00 | 21.17 | 21.63 | 1,304,238 | -0.23(-1.05%) |
Oct 17, 2013 | 21.54 | 22.50 | 21.17 | 21.86 | 2,060,882 | +0.83(+3.95%) |
Oct 16, 2013 | 20.43 | 21.08 | 20.21 | 21.03 | 1,413,157 | +0.77(+3.80%) |
Oct 15, 2013 | 19.92 | 20.33 | 19.74 | 20.26 | 1,058,011 | +0.51(+2.58%) |
Oct 14, 2013 | 19.62 | 20.07 | 19.44 | 19.75 | 506,897 | -0.01(-0.05%) |
Oct 11, 2013 | 19.54 | 20.19 | 19.43 | 19.76 | 0 | +0.31(+1.59%) |
Oct 10, 2013 | 18.52 | 19.70 | 18.52 | 19.45 | 1,031,884 | +1.36(+7.52%) |
Oct 09, 2013 | 18.89 | 19.15 | 17.55 | 18.09 | 0 | -1.02(-5.34%) |
Oct 08, 2013 | 19.75 | 20.29 | 18.30 | 19.11 | 1,850,076 | -0.57(-2.90%) |
Oct 07, 2013 | 19.87 | 20.48 | 19.65 | 19.68 | 0 | -0.30(-1.50%) |
Oct 04, 2013 | 19.55 | 20.05 | 19.48 | 19.98 | 0 | +0.43(+2.20%) |
Oct 03, 2013 | 20.15 | 20.16 | 19.05 | 19.55 | 0 | -0.44(-2.20%) |
Oct 02, 2013 | 20.39 | 20.72 | 19.90 | 19.99 | 1,385,540 | -0.58(-2.82%) |
Oct 01, 2013 | 19.63 | 20.90 | 19.01 | 20.57 | 2,554,858 | +1.36(+7.08%) |
Sep 27, 2013 | 19.55 | 19.55 | 18.92 | 19.21 | 0 | -0.31(-1.59%) |
Sep 26, 2013 | 19.60 | 19.80 | 18.83 | 19.52 | 2,708,399 | +0.41(+2.15%) |
Sep 25, 2013 | 17.81 | 19.50 | 17.78 | 19.11 | 2,942,826 | +1.49(+8.46%) |
Sep 24, 2013 | 17.75 | 17.91 | 16.91 | 17.62 | 868,461 | -0.18(-1.01%) |
Sep 23, 2013 | 17.89 | 18.14 | 17.54 | 17.80 | 519,689 | -0.08(-0.45%) |
Sep 20, 2013 | 17.72 | 18.17 | 17.57 | 17.88 | 0 | +0.16(+0.90%) |
Sep 19, 2013 | 17.90 | 18.09 | 17.57 | 17.72 | 490,044 | -0.17(-0.95%) |
Sep 18, 2013 | 17.94 | 18.26 | 17.75 | 17.89 | 0 | -0.10(-0.56%) |
Sep 17, 2013 | 17.80 | 18.16 | 17.70 | 17.99 | 0 | +0.19(+1.07%) |
Sep 16, 2013 | 18.22 | 18.20 | 17.66 | 17.80 | 0 | -0.03(-0.17%) |
Sep 13, 2013 | 17.42 | 17.98 | 17.21 | 17.83 | 0 | +0.39(+2.24%) |
Sep 12, 2013 | 17.70 | 18.00 | 17.42 | 17.44 | 0 | -0.28(-1.58%) |
Sep 11, 2013 | 17.87 | 17.95 | 17.33 | 17.72 | 0 | -0.15(-0.84%) |
Sep 10, 2013 | 17.95 | 18.08 | 17.16 | 17.87 | 1,556,724 | +0.21(+1.16%) |
Sep 09, 2013 | 16.70 | 18.00 | 16.70 | 17.66 | 0 | +1.00(+6.03%) |
Sep 06, 2013 | 16.98 | 17.69 | 16.25 | 16.66 | 0 | +1.32(+8.60%) |
Sep 05, 2013 | 15.49 | 15.75 | 15.10 | 15.34 | 1,441,476 | +0.14(+0.92%) |
Sep 04, 2013 | 14.96 | 15.20 | 14.71 | 15.20 | 0 | +0.39(+2.63%) |
Sep 03, 2013 | 14.48 | 14.95 | 14.48 | 14.81 | 0 | +0.47(+3.28%) |
Aug 30, 2013 | 14.80 | 14.86 | 14.31 | 14.34 | 0 | -0.47(-3.17%) |
Aug 29, 2013 | 14.28 | 14.91 | 14.28 | 14.81 | 587,034 | +0.43(+2.99%) |
Aug 28, 2013 | 14.48 | 14.91 | 14.10 | 14.38 | 0 | -0.18(-1.24%) |
Aug 27, 2013 | 13.16 | 14.67 | 13.16 | 14.56 | 1,419,368 | +1.14(+8.49%) |
Aug 26, 2013 | 14.75 | 15.40 | 13.25 | 13.42 | 0 | -1.63(-10.83%) |
Aug 23, 2013 | 14.89 | 15.29 | 13.89 | 15.05 | 0 | +0.17(+1.14%) |
Aug 22, 2013 | 15.17 | 15.32 | 14.58 | 14.88 | 1,041,493 | -0.23(-1.52%) |
Aug 21, 2013 | 16.08 | 16.12 | 15.04 | 15.11 | 1,431,250 | -1.01(-6.27%) |
Aug 20, 2013 | 15.57 | 16.22 | 15.56 | 16.12 | 587,722 | +0.54(+3.47%) |
Aug 19, 2013 | 15.90 | 16.01 | 15.56 | 15.58 | 600,748 | -0.43(-2.69%) |
Aug 16, 2013 | 15.95 | 16.35 | 15.75 | 16.01 | 0 | -0.01(-0.06%) |
Aug 15, 2013 | 16.63 | 16.65 | 16.00 | 16.02 | 934,654 | -0.87(-5.15%) |
Aug 14, 2013 | 16.80 | 17.06 | 16.37 | 16.89 | 610,627 | +0.04(+0.24%) |
Aug 13, 2013 | 17.09 | 17.36 | 16.76 | 16.85 | 533,558 | -0.13(-0.77%) |
Aug 12, 2013 | 16.74 | 17.42 | 16.60 | 16.98 | 753,749 | +0.16(+0.95%) |
Aug 09, 2013 | 16.59 | 17.10 | 16.58 | 16.82 | 843,711 | +0.22(+1.33%) |
Aug 08, 2013 | 16.09 | 16.76 | 16.02 | 16.60 | 988,676 | +0.65(+4.08%) |
Aug 07, 2013 | 15.90 | 16.13 | 15.61 | 15.95 | 779,088 | -0.10(-0.62%) |
Aug 06, 2013 | 16.82 | 16.87 | 15.90 | 16.05 | 864,495 | -0.78(-4.63%) |
Aug 05, 2013 | 16.73 | 17.24 | 16.45 | 16.83 | 730,834 | +0.08(+0.48%) |
Aug 02, 2013 | 15.99 | 16.79 | 15.66 | 16.75 | 955,486 | +0.72(+4.49%) |