Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |