Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 23.75 | 23.80 | 23.25 | 23.52 | 0 | -0.27(-1.13%) |
Oct 30, 2013 | 24.61 | 24.93 | 23.30 | 23.79 | 392,503 | -0.79(-3.21%) |
Oct 29, 2013 | 24.41 | 24.73 | 24.27 | 24.58 | 0 | +0.17(+0.70%) |
Oct 28, 2013 | 24.62 | 24.84 | 24.17 | 24.41 | 0 | -0.15(-0.61%) |
Oct 25, 2013 | 25.05 | 25.25 | 24.10 | 24.56 | 0 | -0.39(-1.56%) |
Oct 24, 2013 | 24.65 | 25.26 | 24.50 | 24.95 | 271,301 | +0.29(+1.18%) |
Oct 23, 2013 | 24.90 | 24.94 | 24.00 | 24.66 | 0 | -0.49(-1.95%) |
Oct 22, 2013 | 25.56 | 25.83 | 24.86 | 25.15 | 319,028 | -0.26(-1.02%) |
Oct 21, 2013 | 26.00 | 26.00 | 25.10 | 25.41 | 377,006 | -0.59(-2.27%) |
Oct 18, 2013 | 26.05 | 26.14 | 25.68 | 26.00 | 632,169 | +0.04(+0.15%) |
Oct 17, 2013 | 24.71 | 26.00 | 24.55 | 25.96 | 1,309,736 | +1.19(+4.80%) |
Oct 16, 2013 | 24.12 | 25.17 | 23.87 | 24.77 | 956,848 | +1.49(+6.40%) |
Oct 15, 2013 | 23.61 | 24.00 | 23.05 | 23.28 | 435,746 | -0.35(-1.48%) |
Oct 14, 2013 | 23.23 | 23.99 | 23.02 | 23.63 | 285,379 | -0.15(-0.63%) |
Oct 11, 2013 | 24.02 | 24.36 | 23.69 | 23.78 | 0 | -0.34(-1.41%) |
Oct 10, 2013 | 22.86 | 24.58 | 22.58 | 24.12 | 817,983 | +1.62(+7.20%) |
Oct 09, 2013 | 22.61 | 22.94 | 21.81 | 22.50 | 543,326 | -0.07(-0.31%) |
Oct 08, 2013 | 22.88 | 23.30 | 22.04 | 22.57 | 612,875 | -0.17(-0.75%) |
Oct 07, 2013 | 23.20 | 23.94 | 22.18 | 22.74 | 1,500,974 | -0.47(-2.02%) |
Oct 04, 2013 | 21.46 | 23.34 | 21.35 | 23.21 | 1,623,256 | +1.86(+8.71%) |
Oct 03, 2013 | 20.82 | 21.72 | 20.53 | 21.35 | 2,670,429 | +2.66(+14.23%) |
Oct 02, 2013 | 18.40 | 18.88 | 18.11 | 18.69 | 1,226,739 | +0.49(+2.69%) |
Oct 01, 2013 | 17.61 | 18.30 | 17.59 | 18.20 | 623,645 | +1.11(+6.50%) |
Sep 27, 2013 | 17.03 | 17.36 | 17.02 | 17.09 | 0 | -0.10(-0.58%) |
Sep 26, 2013 | 17.08 | 17.22 | 16.97 | 17.19 | 123,095 | +0.15(+0.88%) |
Sep 25, 2013 | 17.15 | 17.50 | 16.96 | 17.04 | 198,689 | -0.06(-0.35%) |
Sep 24, 2013 | 16.97 | 17.22 | 16.75 | 17.10 | 135,323 | +0.20(+1.18%) |
Sep 23, 2013 | 17.11 | 17.20 | 16.45 | 16.90 | 187,327 | -0.27(-1.57%) |
Sep 20, 2013 | 17.20 | 17.31 | 17.06 | 17.17 | 0 | -0.02(-0.12%) |
Sep 19, 2013 | 17.29 | 17.39 | 17.05 | 17.19 | 229,532 | +0.00(+0.00%) |
Sep 18, 2013 | 17.21 | 17.45 | 17.03 | 17.19 | 0 | -0.05(-0.29%) |
Sep 17, 2013 | 16.85 | 17.39 | 16.85 | 17.24 | 0 | +0.38(+2.25%) |
Sep 16, 2013 | 17.38 | 17.39 | 16.85 | 16.86 | 0 | -0.28(-1.63%) |
Sep 13, 2013 | 17.02 | 17.21 | 16.88 | 17.14 | 0 | +0.22(+1.30%) |
Sep 12, 2013 | 17.03 | 17.21 | 16.87 | 16.92 | 0 | -0.20(-1.17%) |
Sep 11, 2013 | 17.39 | 17.45 | 17.01 | 17.12 | 0 | -0.27(-1.55%) |
Sep 10, 2013 | 17.35 | 17.49 | 17.22 | 17.39 | 192,928 | +0.17(+0.99%) |
Sep 09, 2013 | 17.05 | 17.32 | 17.00 | 17.22 | 0 | +0.20(+1.18%) |
Sep 06, 2013 | 17.73 | 17.80 | 16.98 | 17.02 | 0 | -0.67(-3.79%) |
Sep 05, 2013 | 17.12 | 17.88 | 17.00 | 17.69 | 0 | +0.59(+3.45%) |
Sep 04, 2013 | 16.75 | 17.23 | 16.63 | 17.10 | 0 | +0.36(+2.15%) |
Sep 03, 2013 | 16.58 | 16.76 | 16.50 | 16.74 | 0 | +0.35(+2.14%) |
Aug 30, 2013 | 16.49 | 16.70 | 16.30 | 16.39 | 0 | -0.08(-0.49%) |
Aug 29, 2013 | 16.11 | 16.58 | 16.07 | 16.47 | 295,497 | +0.37(+2.30%) |
Aug 28, 2013 | 16.03 | 16.20 | 15.96 | 16.10 | 0 | +0.06(+0.37%) |
Aug 27, 2013 | 16.33 | 16.35 | 15.96 | 16.04 | 283,571 | -0.48(-2.91%) |
Aug 26, 2013 | 16.33 | 16.71 | 16.17 | 16.52 | 0 | +0.25(+1.54%) |
Aug 23, 2013 | 16.11 | 16.35 | 16.00 | 16.27 | 0 | +0.16(+0.99%) |
Aug 22, 2013 | 16.04 | 16.31 | 15.95 | 16.11 | 186,742 | +0.17(+1.07%) |
Aug 21, 2013 | 15.78 | 16.09 | 15.60 | 15.94 | 0 | +0.16(+1.01%) |
Aug 20, 2013 | 15.18 | 15.81 | 15.15 | 15.78 | 243,428 | +0.58(+3.82%) |
Aug 19, 2013 | 15.48 | 15.61 | 15.16 | 15.20 | 332,699 | -0.23(-1.49%) |
Aug 16, 2013 | 15.12 | 15.52 | 15.04 | 15.43 | 0 | +0.23(+1.51%) |
Aug 15, 2013 | 15.60 | 15.60 | 15.00 | 15.20 | 345,255 | -0.53(-3.37%) |
Aug 14, 2013 | 15.90 | 16.00 | 15.70 | 15.73 | 147,114 | -0.19(-1.19%) |
Aug 13, 2013 | 16.10 | 16.10 | 15.84 | 15.92 | 81,192 | -0.11(-0.69%) |
Aug 12, 2013 | 15.67 | 16.06 | 15.57 | 16.03 | 172,810 | +0.26(+1.65%) |
Aug 09, 2013 | 16.05 | 16.36 | 15.63 | 15.77 | 291,549 | -0.28(-1.74%) |
Aug 08, 2013 | 15.83 | 16.50 | 15.83 | 16.05 | 269,817 | +0.34(+2.16%) |
Aug 07, 2013 | 15.70 | 15.79 | 15.51 | 15.71 | 194,717 | -0.06(-0.38%) |
Aug 06, 2013 | 15.73 | 15.83 | 15.52 | 15.77 | 268,356 | +0.04(+0.25%) |
Aug 05, 2013 | 15.57 | 15.86 | 15.50 | 15.73 | 138,566 | +0.10(+0.64%) |
Aug 02, 2013 | 15.85 | 15.92 | 15.44 | 15.63 | 210,690 | -0.32(-2.01%) |