Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.01 | 34.76 | 32.20 | 33.45 | 1,437,744 | -0.46(-1.36%) |
Feb 27, 2014 | 32.64 | 34.09 | 32.64 | 33.91 | 1,214,841 | +1.39(+4.27%) |
Feb 26, 2014 | 31.58 | 33.25 | 31.26 | 32.52 | 1,204,463 | +1.43(+4.60%) |
Feb 25, 2014 | 31.80 | 32.41 | 30.75 | 31.09 | 1,088,290 | -0.48(-1.52%) |
Feb 24, 2014 | 32.13 | 32.21 | 31.57 | 31.57 | 811,483 | -0.27(-0.85%) |
Feb 21, 2014 | 32.00 | 32.70 | 31.65 | 31.84 | 1,183,496 | +0.19(+0.60%) |
Feb 20, 2014 | 30.66 | 31.91 | 30.33 | 31.65 | 848,490 | +0.77(+2.49%) |
Feb 19, 2014 | 31.58 | 32.46 | 30.50 | 30.88 | 1,249,130 | -0.38(-1.22%) |
Feb 18, 2014 | 30.24 | 31.43 | 29.82 | 31.26 | 1,198,560 | +1.29(+4.30%) |
Feb 14, 2014 | 29.96 | 29.97 | 29.97 | 29.97 | 720,500 | +0.07(+0.23%) |
Feb 13, 2014 | 28.64 | 29.96 | 27.81 | 29.90 | 1,140,852 | +0.99(+3.42%) |
Feb 12, 2014 | 29.93 | 30.80 | 28.68 | 28.91 | 1,159,406 | -0.55(-1.87%) |
Feb 11, 2014 | 28.64 | 29.87 | 28.40 | 29.46 | 1,870,004 | +1.35(+4.80%) |
Feb 10, 2014 | 27.40 | 28.46 | 27.32 | 28.11 | 1,485,764 | +0.84(+3.08%) |
Feb 07, 2014 | 25.76 | 28.58 | 25.75 | 27.27 | 1,869,875 | +1.32(+5.09%) |
Feb 06, 2014 | 27.10 | 27.15 | 25.50 | 25.95 | 1,708,403 | -1.14(-4.21%) |
Feb 05, 2014 | 29.40 | 29.46 | 24.69 | 27.09 | 4,838,871 | -2.45(-8.29%) |
Feb 04, 2014 | 30.50 | 30.78 | 29.27 | 29.54 | 1,105,923 | -0.84(-2.76%) |
Feb 03, 2014 | 32.11 | 32.48 | 30.06 | 30.38 | 1,115,435 | -1.65(-5.15%) |
Jan 31, 2014 | 31.29 | 32.65 | 31.06 | 32.03 | 718,830 | -0.38(-1.17%) |
Jan 30, 2014 | 32.47 | 33.10 | 32.20 | 32.41 | 831,073 | +0.54(+1.69%) |
Jan 29, 2014 | 31.65 | 32.48 | 30.75 | 31.87 | 1,015,580 | +0.50(+1.59%) |
Jan 28, 2014 | 31.37 | 31.89 | 30.76 | 31.37 | 793,930 | +0.17(+0.54%) |
Jan 27, 2014 | 29.61 | 31.60 | 29.29 | 31.20 | 1,275,311 | +1.41(+4.73%) |
Jan 24, 2014 | 30.87 | 31.05 | 29.55 | 29.79 | 1,061,466 | -1.27(-4.09%) |
Jan 23, 2014 | 31.58 | 31.92 | 30.53 | 31.06 | 1,063,403 | -0.95(-2.97%) |
Jan 22, 2014 | 32.50 | 32.50 | 31.51 | 32.01 | 751,000 | -0.24(-0.74%) |
Jan 21, 2014 | 32.75 | 32.84 | 31.44 | 32.25 | 1,229,292 | +0.35(+1.10%) |
Jan 17, 2014 | 32.70 | 31.90 | 31.90 | 31.90 | 1,806,300 | -0.52(-1.60%) |
Jan 16, 2014 | 32.12 | 33.20 | 32.09 | 32.42 | 1,823,234 | +0.39(+1.22%) |
Jan 15, 2014 | 31.71 | 32.90 | 30.72 | 32.03 | 1,979,668 | +0.32(+1.01%) |
Jan 14, 2014 | 29.60 | 32.40 | 29.60 | 31.71 | 2,542,943 | +2.72(+9.38%) |
Jan 13, 2014 | 30.01 | 30.38 | 28.77 | 28.99 | 1,961,935 | -0.32(-1.09%) |
Jan 10, 2014 | 31.34 | 31.98 | 28.13 | 29.31 | 4,259,587 | -2.86(-8.89%) |
Jan 09, 2014 | 32.63 | 33.28 | 31.76 | 32.17 | 1,874,829 | -0.29(-0.89%) |
Jan 08, 2014 | 34.73 | 34.85 | 30.88 | 32.46 | 5,696,722 | -3.15(-8.85%) |
Jan 07, 2014 | 34.56 | 36.49 | 34.10 | 35.61 | 2,231,815 | +1.55(+4.55%) |
Jan 06, 2014 | 34.94 | 35.02 | 33.94 | 34.06 | 1,982,906 | -0.15(-0.44%) |
Jan 03, 2014 | 33.11 | 34.45 | 33.09 | 34.21 | 1,619,490 | +1.14(+3.45%) |
Jan 02, 2014 | 33.98 | 34.00 | 32.25 | 33.07 | 2,018,696 | -0.82(-2.42%) |
Dec 31, 2013 | 32.40 | 33.89 | 33.89 | 33.89 | 1,839,400 | +1.81(+5.64%) |
Dec 30, 2013 | 32.56 | 32.59 | 31.09 | 32.08 | 1,492,761 | +0.19(+0.60%) |
Dec 27, 2013 | 30.95 | 32.82 | 30.77 | 31.89 | 2,067,418 | +1.24(+4.05%) |
Dec 26, 2013 | 29.20 | 30.99 | 28.90 | 30.65 | 1,662,480 | +1.86(+6.46%) |
Dec 24, 2013 | 28.97 | 29.45 | 27.77 | 28.79 | 1,144,453 | -0.17(-0.59%) |
Dec 23, 2013 | 29.24 | 29.42 | 28.52 | 28.96 | 1,534,307 | +1.02(+3.65%) |
Dec 20, 2013 | 25.56 | 28.83 | 25.55 | 27.94 | 3,824,339 | +2.87(+11.45%) |
Dec 19, 2013 | 25.00 | 25.49 | 24.61 | 25.07 | 710,176 | +0.08(+0.32%) |
Dec 18, 2013 | 24.86 | 25.07 | 24.13 | 24.99 | 473,628 | +0.15(+0.60%) |
Dec 17, 2013 | 24.43 | 25.10 | 24.43 | 24.84 | 693,313 | +0.11(+0.44%) |
Dec 16, 2013 | 25.00 | 25.41 | 24.69 | 24.73 | 1,049,611 | -0.08(-0.32%) |
Dec 13, 2013 | 24.55 | 25.11 | 24.50 | 24.81 | 839,582 | +0.31(+1.27%) |
Dec 12, 2013 | 24.00 | 24.75 | 23.90 | 24.50 | 1,031,235 | +0.78(+3.29%) |
Dec 11, 2013 | 25.00 | 25.09 | 23.64 | 23.72 | 1,150,864 | -1.24(-4.97%) |
Dec 10, 2013 | 25.00 | 25.10 | 23.92 | 24.96 | 1,213,732 | +0.02(+0.08%) |
Dec 09, 2013 | 24.73 | 25.69 | 24.72 | 24.94 | 852,685 | +0.22(+0.89%) |
Dec 06, 2013 | 25.20 | 25.30 | 23.55 | 24.72 | 0 | +0.74(+3.09%) |
Dec 05, 2013 | 24.13 | 25.08 | 23.84 | 23.98 | 1,919,338 | -0.04(-0.17%) |
Dec 04, 2013 | 23.60 | 24.25 | 23.11 | 24.02 | 0 | +0.45(+1.91%) |
Dec 03, 2013 | 24.00 | 24.00 | 23.29 | 23.57 | 0 | -0.12(-0.51%) |
Dec 02, 2013 | 24.80 | 24.86 | 23.30 | 23.69 | 1,178,886 | -1.11(-4.48%) |
Nov 29, 2013 | 24.96 | 25.10 | 24.50 | 24.80 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 24.52 | 25.12 | 24.20 | 24.79 | 0 | +0.37(+1.52%) |
Nov 26, 2013 | 23.74 | 24.75 | 23.38 | 24.42 | 0 | +0.63(+2.65%) |
Nov 25, 2013 | 22.50 | 23.96 | 22.46 | 23.79 | 1,095,865 | +1.34(+5.97%) |
Nov 22, 2013 | 22.94 | 22.96 | 22.20 | 22.45 | 0 | -0.49(-2.14%) |
Nov 21, 2013 | 21.82 | 23.05 | 21.76 | 22.94 | 799,914 | +1.40(+6.50%) |
Nov 20, 2013 | 21.63 | 21.99 | 21.31 | 21.54 | 0 | -0.01(-0.05%) |
Nov 19, 2013 | 21.97 | 22.57 | 21.31 | 21.55 | 652,494 | -0.42(-1.91%) |
Nov 18, 2013 | 22.40 | 23.05 | 21.85 | 21.97 | 0 | -0.32(-1.44%) |
Nov 15, 2013 | 21.88 | 22.32 | 21.61 | 22.29 | 0 | +0.51(+2.34%) |
Nov 14, 2013 | 22.32 | 22.37 | 21.51 | 21.78 | 0 | +0.27(+1.26%) |
Nov 12, 2013 | 21.67 | 21.84 | 21.26 | 21.51 | 0 | -0.34(-1.56%) |
Nov 11, 2013 | 20.70 | 21.92 | 20.68 | 21.85 | 0 | +1.31(+6.38%) |
Nov 08, 2013 | 19.64 | 20.80 | 19.57 | 20.54 | 0 | +0.84(+4.26%) |
Nov 07, 2013 | 20.69 | 21.08 | 19.57 | 19.70 | 952,469 | -0.91(-4.42%) |
Nov 06, 2013 | 20.80 | 21.14 | 20.43 | 20.61 | 517,771 | +0.03(+0.15%) |
Nov 05, 2013 | 20.89 | 21.37 | 20.53 | 20.58 | 0 | -0.39(-1.86%) |
Nov 04, 2013 | 20.30 | 21.00 | 20.14 | 20.97 | 574,839 | +0.85(+4.22%) |
Nov 01, 2013 | 20.48 | 20.60 | 19.90 | 20.12 | 0 | -0.43(-2.09%) |
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%) |
Aug 01, 2013 | 16.66 | 16.89 | 15.60 | 16.03 | 1,872,423 | -0.57(-3.43%) |
Jul 31, 2013 | 15.96 | 16.85 | 15.54 | 16.60 | 0 | +0.46(+2.85%) |
Jul 30, 2013 | 17.50 | 17.53 | 16.03 | 16.14 | 2,276,500 | -1.38(-7.88%) |
Jul 29, 2013 | 18.35 | 18.35 | 17.30 | 17.52 | 0 | -0.84(-4.58%) |
Jul 26, 2013 | 18.25 | 18.46 | 18.12 | 18.36 | 0 | -0.10(-0.54%) |
Jul 25, 2013 | 18.16 | 18.65 | 18.10 | 18.46 | 0 | +0.22(+1.21%) |
Jul 24, 2013 | 18.75 | 18.99 | 18.12 | 18.24 | 0 | -0.48(-2.56%) |
Jul 23, 2013 | 19.23 | 19.32 | 18.59 | 18.72 | 0 | -0.52(-2.70%) |
Jul 22, 2013 | 18.97 | 19.33 | 18.96 | 19.24 | 0 | +0.28(+1.48%) |
Jul 19, 2013 | 18.49 | 18.98 | 18.01 | 18.96 | 0 | +0.37(+1.99%) |
Jul 18, 2013 | 19.38 | 19.44 | 18.45 | 18.59 | 1,623,422 | -0.66(-3.41%) |
Jul 17, 2013 | 17.74 | 19.25 | 17.66 | 19.25 | 1,896,673 | +1.60(+9.04%) |
Jul 16, 2013 | 17.99 | 18.04 | 17.55 | 17.65 | 0 | -0.22(-1.23%) |
Jul 15, 2013 | 17.90 | 18.03 | 17.40 | 17.87 | 777,421 | +0.08(+0.45%) |
Jul 12, 2013 | 17.96 | 18.10 | 17.60 | 17.79 | 0 | -0.01(-0.06%) |
Jul 11, 2013 | 17.16 | 17.99 | 17.06 | 17.80 | 0 | +0.91(+5.39%) |
Jul 10, 2013 | 16.89 | 17.04 | 16.50 | 16.89 | 583,479 | -0.01(-0.06%) |
Jul 09, 2013 | 17.14 | 17.17 | 16.80 | 16.90 | 0 | -0.08(-0.47%) |
Jul 08, 2013 | 17.30 | 17.34 | 16.81 | 16.98 | 573,549 | -0.25(-1.42%) |
Jul 05, 2013 | 17.37 | 17.48 | 16.98 | 17.23 | 0 | +0.16(+0.91%) |
Jul 03, 2013 | 16.75 | 17.10 | 16.52 | 17.07 | 0 | +0.18(+1.07%) |
Jul 02, 2013 | 16.96 | 17.48 | 16.85 | 16.89 | 0 | -0.08(-0.47%) |
Jul 01, 2013 | 16.95 | 17.38 | 16.85 | 16.97 | 0 | +0.14(+0.83%) |
Jun 28, 2013 | 16.07 | 16.90 | 16.03 | 16.83 | 2,523,190 | +0.42(+2.56%) |
Jun 26, 2013 | 16.70 | 16.84 | 16.37 | 16.41 | 0 | -0.06(-0.36%) |
Jun 25, 2013 | 16.12 | 16.49 | 16.00 | 16.47 | 0 | +0.52(+3.26%) |
Jun 24, 2013 | 16.55 | 16.55 | 15.50 | 15.95 | 1,851,887 | -1.12(-6.56%) |
Jun 21, 2013 | 16.99 | 17.33 | 16.26 | 17.07 | 1,161,249 | +0.14(+0.83%) |
Jun 20, 2013 | 17.89 | 17.90 | 16.61 | 16.93 | 0 | -1.23(-6.77%) |
Jun 19, 2013 | 18.05 | 18.48 | 17.70 | 18.16 | 896,523 | +0.25(+1.40%) |
Jun 18, 2013 | 18.29 | 18.58 | 17.62 | 17.91 | 1,337,918 | -0.23(-1.27%) |
Jun 17, 2013 | 17.85 | 18.20 | 17.60 | 18.14 | 1,710,532 | +0.67(+3.84%) |
Jun 14, 2013 | 17.06 | 17.75 | 16.90 | 17.47 | 0 | +0.43(+2.52%) |
Jun 13, 2013 | 16.90 | 17.28 | 16.53 | 17.04 | 659,710 | +0.00(+0.00%) |
Jun 12, 2013 | 17.59 | 17.75 | 16.63 | 17.04 | 1,223,072 | -0.40(-2.29%) |
Jun 11, 2013 | 17.21 | 18.21 | 16.75 | 17.44 | 2,011,606 | +0.04(+0.23%) |
Jun 10, 2013 | 16.76 | 17.45 | 16.60 | 17.40 | 1,741,786 | +0.87(+5.26%) |
Jun 07, 2013 | 16.49 | 16.62 | 15.83 | 16.53 | 0 | +0.18(+1.10%) |
Jun 06, 2013 | 16.65 | 17.20 | 15.72 | 16.35 | 1,457,094 | -0.30(-1.80%) |
Jun 05, 2013 | 17.35 | 17.74 | 16.30 | 16.65 | 0 | +0.46(+2.84%) |
Jun 04, 2013 | 15.66 | 16.32 | 15.51 | 16.19 | 1,151,147 | +0.48(+3.06%) |
Jun 03, 2013 | 16.25 | 16.57 | 14.55 | 15.71 | 1,600,917 | -0.46(-2.84%) |
May 31, 2013 | 16.10 | 16.50 | 15.90 | 16.17 | 785,638 | +0.00(+0.00%) |
May 30, 2013 | 16.29 | 16.69 | 16.02 | 16.17 | 810,573 | -0.12(-0.74%) |
May 29, 2013 | 15.57 | 16.38 | 15.30 | 16.29 | 795,922 | +0.62(+3.96%) |
May 28, 2013 | 16.15 | 16.63 | 15.40 | 15.67 | 1,776,423 | +0.18(+1.16%) |
May 24, 2013 | 16.04 | 16.36 | 15.30 | 15.49 | 0 | -0.70(-4.32%) |
May 23, 2013 | 14.92 | 16.68 | 14.33 | 16.19 | 0 | +0.47(+2.99%) |
May 22, 2013 | 17.56 | 17.56 | 15.25 | 15.72 | 0 | -1.18(-6.98%) |
May 21, 2013 | 17.50 | 17.90 | 16.32 | 16.90 | 0 | +0.11(+0.66%) |
May 20, 2013 | 16.01 | 17.39 | 15.76 | 16.79 | 0 | +1.55(+10.17%) |
May 17, 2013 | 15.37 | 15.50 | 15.06 | 15.24 | 0 | +0.05(+0.33%) |
May 16, 2013 | 15.11 | 15.40 | 14.75 | 15.19 | 579,475 | -0.02(-0.13%) |
May 15, 2013 | 14.11 | 15.25 | 14.11 | 15.21 | 0 | +0.09(+0.60%) |
May 13, 2013 | 14.70 | 15.89 | 14.64 | 15.12 | 0 | +0.79(+5.51%) |
May 10, 2013 | 13.88 | 14.47 | 13.75 | 14.33 | 0 | +0.52(+3.77%) |
May 09, 2013 | 13.70 | 14.05 | 13.52 | 13.81 | 0 | +0.02(+0.15%) |
May 08, 2013 | 13.73 | 13.92 | 13.50 | 13.79 | 0 | +0.02(+0.15%) |
May 07, 2013 | 14.65 | 14.65 | 13.20 | 13.77 | 0 | -0.93(-6.33%) |
May 06, 2013 | 14.06 | 15.09 | 13.99 | 14.70 | 0 | +0.74(+5.30%) |
May 03, 2013 | 14.00 | 14.05 | 13.67 | 13.96 | 0 | +0.06(+0.43%) |
May 02, 2013 | 13.59 | 13.96 | 13.41 | 13.90 | 0 | +0.46(+3.42%) |
May 01, 2013 | 13.65 | 13.74 | 12.94 | 13.44 | 0 | -0.26(-1.90%) |
Apr 30, 2013 | 14.27 | 14.50 | 13.59 | 13.70 | 0 | -0.49(-3.45%) |
Apr 29, 2013 | 13.76 | 14.47 | 13.75 | 14.19 | 727,234 | +0.45(+3.28%) |
Apr 26, 2013 | 13.90 | 13.91 | 13.60 | 13.74 | 422,132 | -0.17(-1.22%) |
Apr 25, 2013 | 12.80 | 14.10 | 12.80 | 13.91 | 1,149,604 | +0.92(+7.08%) |
Apr 24, 2013 | 12.99 | 13.10 | 12.50 | 12.99 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 13.01 | 13.19 | 12.83 | 12.99 | 359,885 | +0.03(+0.23%) |
Apr 22, 2013 | 13.41 | 13.68 | 12.67 | 12.96 | 237,222 | -0.35(-2.63%) |
Apr 19, 2013 | 12.60 | 13.39 | 12.60 | 13.31 | 390,095 | +0.89(+7.17%) |
Apr 18, 2013 | 13.10 | 13.15 | 12.11 | 12.42 | 475,997 | -0.58(-4.46%) |
Apr 17, 2013 | 13.69 | 13.70 | 12.81 | 13.00 | 517,063 | -0.74(-5.39%) |
Apr 16, 2013 | 13.09 | 13.80 | 13.01 | 13.74 | 332,701 | +0.83(+6.43%) |
Apr 15, 2013 | 13.99 | 13.99 | 12.80 | 12.91 | 520,356 | -1.08(-7.72%) |
Apr 12, 2013 | 13.30 | 14.08 | 13.10 | 13.99 | 451,773 | +0.69(+5.19%) |
Apr 11, 2013 | 13.98 | 13.98 | 13.03 | 13.30 | 741,128 | -0.68(-4.86%) |
Apr 10, 2013 | 14.18 | 14.30 | 13.73 | 13.98 | 619,705 | -0.19(-1.34%) |
Apr 09, 2013 | 14.31 | 14.36 | 14.00 | 14.17 | 375,490 | -0.19(-1.32%) |
Apr 08, 2013 | 13.81 | 14.45 | 13.75 | 14.36 | 533,104 | +0.36(+2.57%) |
Apr 05, 2013 | 14.24 | 14.55 | 13.76 | 14.00 | 383,874 | -0.55(-3.78%) |
Apr 04, 2013 | 13.85 | 14.92 | 13.80 | 14.55 | 607,585 | +0.85(+6.20%) |
Apr 03, 2013 | 14.96 | 15.04 | 13.20 | 13.70 | 1,008,634 | -1.24(-8.30%) |
Apr 02, 2013 | 15.14 | 15.54 | 14.82 | 14.94 | 276,567 | +0.07(+0.47%) |
Apr 01, 2013 | 15.91 | 16.00 | 14.56 | 14.87 | 794,923 | -0.79(-5.04%) |
Mar 28, 2013 | 14.76 | 15.91 | 14.72 | 15.66 | 853,773 | +0.87(+5.88%) |
Mar 27, 2013 | 15.19 | 15.26 | 14.51 | 14.79 | 600,953 | -0.25(-1.66%) |
Mar 26, 2013 | 14.37 | 15.47 | 14.25 | 15.04 | 1,171,674 | +0.91(+6.44%) |
Mar 25, 2013 | 13.40 | 14.63 | 13.20 | 14.13 | 887,416 | +1.23(+9.53%) |
Mar 22, 2013 | 12.99 | 13.25 | 12.78 | 12.90 | 196,338 | -0.05(-0.39%) |
Mar 21, 2013 | 12.86 | 13.04 | 12.61 | 12.95 | 110,822 | +0.01(+0.08%) |
Mar 20, 2013 | 12.77 | 13.35 | 12.61 | 12.94 | 261,851 | +0.32(+2.54%) |
Mar 19, 2013 | 12.46 | 12.85 | 12.26 | 12.62 | 295,994 | +0.27(+2.19%) |
Mar 18, 2013 | 13.42 | 13.71 | 12.03 | 12.35 | 596,940 | -1.14(-8.45%) |
Mar 15, 2013 | 13.96 | 13.99 | 13.34 | 13.49 | 171,231 | -0.41(-2.95%) |
Mar 14, 2013 | 13.28 | 14.00 | 12.95 | 13.90 | 222,125 | +0.59(+4.43%) |
Mar 13, 2013 | 12.85 | 13.65 | 12.61 | 13.31 | 231,133 | +0.52(+4.07%) |
Mar 12, 2013 | 13.85 | 13.90 | 12.42 | 12.79 | 547,614 | -0.95(-6.91%) |
Mar 11, 2013 | 14.00 | 14.38 | 13.31 | 13.74 | 523,398 | +0.16(+1.18%) |
Mar 08, 2013 | 13.45 | 14.73 | 13.00 | 13.58 | 1,745,528 | +1.61(+13.45%) |
Mar 07, 2013 | 11.82 | 12.18 | 11.25 | 11.97 | 266,322 | +0.43(+3.73%) |
Mar 06, 2013 | 10.66 | 11.67 | 10.62 | 11.54 | 192,719 | +0.96(+9.07%) |
Mar 05, 2013 | 10.30 | 10.65 | 10.20 | 10.58 | 86,177 | +0.43(+4.24%) |
Mar 04, 2013 | 10.59 | 10.59 | 9.980 | 10.15 | 128,984 | -0.43(-4.06%) |