Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.40 | 23.58 | 22.87 | 23.14 | 0 | -0.36(-1.53%) |
Aug 29, 2013 | 23.00 | 23.80 | 22.90 | 23.50 | 125,744 | +0.41(+1.78%) |
Aug 28, 2013 | 23.00 | 23.35 | 22.85 | 23.09 | 0 | +0.09(+0.39%) |
Aug 27, 2013 | 23.77 | 23.88 | 22.90 | 23.00 | 208,510 | -1.16(-4.80%) |
Aug 26, 2013 | 24.10 | 24.46 | 23.85 | 24.16 | 0 | +0.14(+0.58%) |
Aug 23, 2013 | 24.39 | 24.49 | 23.60 | 24.02 | 0 | -0.19(-0.78%) |
Aug 22, 2013 | 23.70 | 24.40 | 23.56 | 24.21 | 149,604 | +0.71(+3.02%) |
Aug 21, 2013 | 23.20 | 24.13 | 23.00 | 23.50 | 0 | +0.23(+0.99%) |
Aug 20, 2013 | 22.56 | 23.34 | 22.14 | 23.27 | 338,038 | +0.83(+3.70%) |
Aug 19, 2013 | 22.13 | 22.60 | 22.11 | 22.44 | 351,502 | +0.28(+1.26%) |
Aug 16, 2013 | 22.77 | 23.04 | 22.09 | 22.16 | 0 | -0.72(-3.15%) |
Aug 15, 2013 | 22.89 | 23.26 | 22.46 | 22.88 | 221,455 | -0.26(-1.12%) |
Aug 14, 2013 | 23.50 | 23.77 | 23.05 | 23.14 | 252,419 | -0.28(-1.20%) |
Aug 13, 2013 | 23.10 | 23.50 | 22.60 | 23.42 | 342,180 | +0.50(+2.18%) |
Aug 12, 2013 | 23.01 | 23.26 | 22.64 | 22.92 | 267,240 | -0.25(-1.08%) |
Aug 09, 2013 | 23.63 | 23.70 | 22.91 | 23.17 | 148,518 | -0.46(-1.95%) |
Aug 08, 2013 | 23.72 | 23.94 | 23.30 | 23.63 | 372,586 | +0.71(+3.10%) |
Aug 07, 2013 | 25.50 | 25.50 | 22.89 | 22.92 | 777,945 | -4.13(-15.27%) |
Aug 06, 2013 | 26.68 | 27.58 | 26.67 | 27.05 | 281,344 | +0.28(+1.05%) |
Aug 05, 2013 | 27.07 | 27.10 | 26.05 | 26.77 | 400,483 | -0.51(-1.87%) |
Aug 02, 2013 | 24.64 | 27.80 | 24.54 | 27.28 | 618,851 | +2.96(+12.17%) |
Aug 01, 2013 | 23.52 | 25.90 | 23.51 | 24.32 | 924,062 | +4.21(+20.93%) |
Jul 31, 2013 | 20.01 | 20.51 | 19.94 | 20.11 | 161,711 | +0.16(+0.80%) |
Jul 30, 2013 | 20.57 | 20.68 | 19.77 | 19.95 | 0 | -0.49(-2.40%) |
Jul 29, 2013 | 20.85 | 21.16 | 20.31 | 20.44 | 0 | -0.28(-1.35%) |
Jul 26, 2013 | 20.62 | 21.05 | 20.25 | 20.72 | 0 | +0.11(+0.53%) |
Jul 25, 2013 | 19.60 | 21.20 | 19.55 | 20.61 | 0 | +1.01(+5.15%) |
Jul 24, 2013 | 19.92 | 19.95 | 19.55 | 19.60 | 0 | -0.16(-0.81%) |
Jul 23, 2013 | 19.96 | 19.96 | 19.61 | 19.76 | 0 | +0.01(+0.05%) |
Jul 22, 2013 | 19.59 | 19.96 | 19.50 | 19.75 | 0 | +0.29(+1.49%) |
Jul 19, 2013 | 19.00 | 19.76 | 18.70 | 19.46 | 0 | +0.40(+2.10%) |
Jul 18, 2013 | 20.02 | 20.02 | 19.00 | 19.06 | 0 | -0.95(-4.75%) |
Jul 17, 2013 | 19.38 | 20.02 | 19.27 | 20.01 | 198,993 | +0.96(+5.04%) |
Jul 16, 2013 | 21.37 | 21.40 | 18.71 | 19.05 | 0 | -2.14(-10.10%) |
Jul 15, 2013 | 20.09 | 21.93 | 20.00 | 21.19 | 0 | +1.19(+5.95%) |
Jul 12, 2013 | 20.00 | 20.18 | 19.88 | 20.00 | 0 | +0.10(+0.50%) |
Jul 11, 2013 | 19.63 | 19.97 | 19.52 | 19.90 | 0 | +0.65(+3.38%) |
Jul 10, 2013 | 18.79 | 19.49 | 18.78 | 19.25 | 0 | +0.31(+1.64%) |
Jul 09, 2013 | 18.29 | 19.00 | 18.03 | 18.94 | 0 | +0.91(+5.05%) |
Jul 08, 2013 | 18.23 | 18.30 | 17.87 | 18.03 | 0 | -0.01(-0.06%) |
Jul 05, 2013 | 18.00 | 18.06 | 17.75 | 18.04 | 0 | +0.09(+0.50%) |
Jul 03, 2013 | 17.80 | 18.11 | 17.77 | 17.95 | 0 | +0.21(+1.18%) |
Jul 02, 2013 | 17.35 | 18.00 | 17.22 | 17.74 | 0 | +0.43(+2.48%) |
Jul 01, 2013 | 17.11 | 17.81 | 17.02 | 17.31 | 0 | +0.31(+1.82%) |
Jun 28, 2013 | 16.55 | 17.11 | 16.53 | 17.00 | 289,578 | +0.19(+1.13%) |
Jun 27, 2013 | 16.64 | 16.87 | 16.45 | 16.81 | 0 | +0.19(+1.14%) |
Jun 26, 2013 | 16.82 | 16.90 | 16.45 | 16.62 | 0 | -0.08(-0.48%) |
Jun 25, 2013 | 16.93 | 17.02 | 16.36 | 16.70 | 0 | -0.05(-0.30%) |
Jun 24, 2013 | 17.16 | 17.16 | 16.45 | 16.75 | 0 | -0.52(-3.01%) |
Jun 21, 2013 | 16.81 | 17.47 | 16.55 | 17.27 | 122,900 | +0.51(+3.04%) |
Jun 20, 2013 | 17.21 | 17.21 | 16.25 | 16.76 | 0 | -0.78(-4.45%) |
Jun 19, 2013 | 17.72 | 18.07 | 17.00 | 17.54 | 0 | -0.01(-0.06%) |
Jun 18, 2013 | 16.65 | 17.78 | 16.46 | 17.55 | 0 | +1.00(+6.04%) |
Jun 17, 2013 | 15.93 | 16.89 | 15.77 | 16.55 | 0 | +0.87(+5.55%) |
Jun 14, 2013 | 15.84 | 15.96 | 15.30 | 15.68 | 0 | -0.05(-0.32%) |
Jun 13, 2013 | 15.26 | 15.86 | 15.26 | 15.73 | 65,376 | +0.43(+2.81%) |
Jun 12, 2013 | 16.27 | 16.42 | 15.30 | 15.30 | 69,937 | -0.80(-4.97%) |
Jun 11, 2013 | 15.30 | 16.44 | 15.30 | 16.10 | 101,135 | +0.62(+4.01%) |
Jun 10, 2013 | 15.24 | 15.56 | 14.88 | 15.48 | 0 | +0.15(+0.98%) |
Jun 07, 2013 | 15.13 | 15.36 | 14.80 | 15.33 | 0 | +0.36(+2.40%) |
Jun 06, 2013 | 14.51 | 14.98 | 14.20 | 14.97 | 64,291 | +0.42(+2.89%) |
Jun 05, 2013 | 14.57 | 14.85 | 14.39 | 14.55 | 0 | -0.03(-0.21%) |
Jun 04, 2013 | 14.94 | 15.12 | 14.37 | 14.58 | 0 | -0.39(-2.61%) |