Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.53 | 27.13 | 25.45 | 25.59 | 56,719 | -0.76(-2.88%) |
Mar 28, 2014 | 25.75 | 26.46 | 23.69 | 26.35 | 44,020 | +0.33(+1.27%) |
Mar 27, 2014 | 25.00 | 26.14 | 24.59 | 26.02 | 35,694 | +0.77(+3.05%) |
Mar 26, 2014 | 25.95 | 26.06 | 24.67 | 25.25 | 77,178 | -0.59(-2.26%) |
Mar 25, 2014 | 25.92 | 26.33 | 25.73 | 25.84 | 28,281 | +0.10(+0.37%) |
Mar 24, 2014 | 26.24 | 26.24 | 25.25 | 25.74 | 45,457 | -0.52(-1.98%) |
Mar 21, 2014 | 27.24 | 27.60 | 26.13 | 26.26 | 72,983 | -0.99(-3.63%) |
Mar 20, 2014 | 27.44 | 27.95 | 27.07 | 27.25 | 72,063 | -0.26(-0.95%) |
Mar 19, 2014 | 28.19 | 28.45 | 27.38 | 27.51 | 126,745 | -0.65(-2.31%) |
Mar 18, 2014 | 27.94 | 28.75 | 27.51 | 28.16 | 59,569 | +0.28(+1.00%) |
Mar 17, 2014 | 28.27 | 28.39 | 27.80 | 27.88 | 22,139 | -0.23(-0.82%) |
Mar 14, 2014 | 27.00 | 28.22 | 26.63 | 28.11 | 137,808 | +0.96(+3.54%) |
Mar 13, 2014 | 27.38 | 27.65 | 26.69 | 27.15 | 26,459 | -0.10(-0.37%) |
Mar 12, 2014 | 26.97 | 27.25 | 26.58 | 27.25 | 13,503 | +0.11(+0.41%) |
Mar 11, 2014 | 28.19 | 28.49 | 26.66 | 27.14 | 57,081 | -1.05(-3.72%) |
Mar 10, 2014 | 28.06 | 28.38 | 27.81 | 28.19 | 44,213 | +0.11(+0.39%) |
Mar 07, 2014 | 29.19 | 29.55 | 27.90 | 28.08 | 115,910 | -1.16(-3.97%) |
Mar 06, 2014 | 30.23 | 30.23 | 29.21 | 29.24 | 70,634 | -0.26(-0.88%) |
Mar 05, 2014 | 29.66 | 29.86 | 29.38 | 29.50 | 36,542 | -0.02(-0.07%) |
Mar 04, 2014 | 29.69 | 29.84 | 29.27 | 29.52 | 53,432 | -0.03(-0.10%) |
Mar 03, 2014 | 29.35 | 29.59 | 29.35 | 29.55 | 83,444 | -0.08(-0.27%) |
Feb 28, 2014 | 29.73 | 29.80 | 29.49 | 29.63 | 35,591 | +0.11(+0.37%) |
Feb 27, 2014 | 29.52 | 29.67 | 29.17 | 29.52 | 26,464 | -0.10(-0.34%) |
Feb 26, 2014 | 29.58 | 29.73 | 29.43 | 29.62 | 58,309 | +0.13(+0.44%) |
Feb 25, 2014 | 30.31 | 30.31 | 29.49 | 29.49 | 31,143 | -0.55(-1.83%) |
Feb 24, 2014 | 30.69 | 30.87 | 29.60 | 30.04 | 63,746 | -0.83(-2.69%) |
Feb 21, 2014 | 31.98 | 31.99 | 30.70 | 30.87 | 71,342 | -0.92(-2.89%) |
Feb 20, 2014 | 30.69 | 32.09 | 30.69 | 31.79 | 88,602 | +1.15(+3.75%) |
Feb 19, 2014 | 30.29 | 30.90 | 29.80 | 30.64 | 196,663 | +0.60(+2.00%) |
Feb 18, 2014 | 27.29 | 30.54 | 27.29 | 30.04 | 397,583 | +4.49(+17.57%) |
Feb 14, 2014 | 25.12 | 25.55 | 25.55 | 25.55 | 108,800 | +0.14(+0.55%) |
Feb 13, 2014 | 24.65 | 25.50 | 24.61 | 25.41 | 49,741 | +0.27(+1.07%) |
Feb 12, 2014 | 25.67 | 25.97 | 24.74 | 25.14 | 41,274 | -0.70(-2.71%) |
Feb 11, 2014 | 26.15 | 26.26 | 25.40 | 25.84 | 33,406 | -0.18(-0.69%) |
Feb 10, 2014 | 25.92 | 26.16 | 25.55 | 26.02 | 32,215 | +0.12(+0.46%) |
Feb 07, 2014 | 25.53 | 26.37 | 25.16 | 25.90 | 69,181 | +0.82(+3.27%) |
Feb 06, 2014 | 24.55 | 25.19 | 24.37 | 25.08 | 21,651 | +0.50(+2.03%) |
Feb 05, 2014 | 24.44 | 24.93 | 24.02 | 24.58 | 46,434 | +0.32(+1.34%) |
Feb 04, 2014 | 24.15 | 24.45 | 23.91 | 24.25 | 25,596 | +0.05(+0.23%) |
Feb 03, 2014 | 24.33 | 24.43 | 23.62 | 24.20 | 73,103 | -0.04(-0.17%) |
Jan 31, 2014 | 23.90 | 24.66 | 23.86 | 24.24 | 19,509 | -0.01(-0.04%) |
Jan 30, 2014 | 23.72 | 24.53 | 23.60 | 24.25 | 39,896 | +0.53(+2.23%) |
Jan 29, 2014 | 24.29 | 24.49 | 23.28 | 23.72 | 73,198 | -0.83(-3.38%) |
Jan 28, 2014 | 24.35 | 25.70 | 24.08 | 24.55 | 53,752 | +0.08(+0.33%) |
Jan 27, 2014 | 25.54 | 26.03 | 23.81 | 24.47 | 89,075 | -1.29(-5.01%) |
Jan 24, 2014 | 26.84 | 26.90 | 25.27 | 25.76 | 45,991 | -1.27(-4.70%) |
Jan 23, 2014 | 26.58 | 27.41 | 26.49 | 27.03 | 60,511 | +0.25(+0.93%) |
Jan 22, 2014 | 26.88 | 26.88 | 26.38 | 26.78 | 41,481 | +0.00(+0.00%) |
Jan 21, 2014 | 27.80 | 27.80 | 26.48 | 26.78 | 52,555 | -0.89(-3.22%) |
Jan 17, 2014 | 27.51 | 27.67 | 27.67 | 27.67 | 30,300 | +0.23(+0.84%) |
Jan 16, 2014 | 27.27 | 27.44 | 26.85 | 27.44 | 54,452 | +0.25(+0.92%) |
Jan 15, 2014 | 27.08 | 27.46 | 26.95 | 27.19 | 39,461 | +0.11(+0.41%) |
Jan 14, 2014 | 26.63 | 27.27 | 26.22 | 27.08 | 49,308 | +0.54(+2.05%) |
Jan 13, 2014 | 27.78 | 27.79 | 25.80 | 26.54 | 71,690 | -1.23(-4.45%) |
Jan 10, 2014 | 27.76 | 27.83 | 27.22 | 27.77 | 33,002 | +0.18(+0.65%) |
Jan 09, 2014 | 27.84 | 27.88 | 27.23 | 27.59 | 46,515 | +0.07(+0.25%) |
Jan 08, 2014 | 26.94 | 27.74 | 26.94 | 27.52 | 56,070 | +0.70(+2.61%) |
Jan 07, 2014 | 26.85 | 27.22 | 26.75 | 26.82 | 60,523 | +0.12(+0.45%) |
Jan 06, 2014 | 25.77 | 27.25 | 25.70 | 26.70 | 81,258 | +0.85(+3.29%) |
Jan 03, 2014 | 25.51 | 26.00 | 25.29 | 25.85 | 37,536 | +0.44(+1.73%) |
Jan 02, 2014 | 25.15 | 25.64 | 25.09 | 25.41 | 39,858 | +0.00(+0.00%) |
Dec 31, 2013 | 25.57 | 25.41 | 25.41 | 25.41 | 78,900 | -0.24(-0.94%) |
Dec 30, 2013 | 25.81 | 26.18 | 25.45 | 25.65 | 32,607 | +0.03(+0.12%) |
Dec 27, 2013 | 25.94 | 26.08 | 25.59 | 25.62 | 17,844 | -0.41(-1.58%) |
Dec 26, 2013 | 25.88 | 26.27 | 25.34 | 26.03 | 41,875 | +0.29(+1.13%) |
Dec 24, 2013 | 26.01 | 26.10 | 25.62 | 25.74 | 25,278 | -0.16(-0.62%) |
Dec 23, 2013 | 24.72 | 26.28 | 24.63 | 25.90 | 85,346 | +1.29(+5.24%) |
Dec 20, 2013 | 24.43 | 24.61 | 24.12 | 24.61 | 58,724 | +0.20(+0.82%) |
Dec 19, 2013 | 24.49 | 24.83 | 24.13 | 24.41 | 69,419 | +0.05(+0.21%) |
Dec 18, 2013 | 24.21 | 24.50 | 23.93 | 24.36 | 57,793 | +0.27(+1.12%) |
Dec 17, 2013 | 23.96 | 24.17 | 23.55 | 24.09 | 66,691 | +0.03(+0.12%) |
Dec 16, 2013 | 24.49 | 24.51 | 23.80 | 24.06 | 58,456 | -0.19(-0.78%) |
Dec 13, 2013 | 24.35 | 24.90 | 23.87 | 24.25 | 40,594 | +0.01(+0.04%) |
Dec 12, 2013 | 23.75 | 24.35 | 23.43 | 24.24 | 29,224 | +0.54(+2.28%) |
Dec 11, 2013 | 23.64 | 23.97 | 23.30 | 23.70 | 41,178 | +0.17(+0.72%) |
Dec 10, 2013 | 23.70 | 23.84 | 23.30 | 23.53 | 113,321 | -0.22(-0.93%) |
Dec 09, 2013 | 23.68 | 24.34 | 23.18 | 23.75 | 161,012 | +0.05(+0.21%) |
Dec 06, 2013 | 24.53 | 25.38 | 23.58 | 23.70 | 0 | -0.78(-3.19%) |
Dec 05, 2013 | 25.00 | 25.54 | 24.17 | 24.48 | 0 | -0.46(-1.84%) |
Dec 04, 2013 | 25.39 | 25.88 | 24.60 | 24.94 | 0 | -0.66(-2.58%) |
Dec 03, 2013 | 25.85 | 25.85 | 24.88 | 25.60 | 0 | -0.27(-1.04%) |
Dec 02, 2013 | 26.04 | 26.44 | 25.45 | 25.87 | 0 | -0.24(-0.92%) |
Nov 29, 2013 | 25.93 | 26.51 | 25.78 | 26.11 | 0 | -0.38(-1.43%) |
Nov 27, 2013 | 25.87 | 26.66 | 25.87 | 26.49 | 0 | +0.56(+2.16%) |
Nov 26, 2013 | 26.10 | 26.10 | 25.64 | 25.93 | 0 | -0.18(-0.69%) |
Nov 25, 2013 | 26.14 | 26.65 | 26.03 | 26.11 | 0 | -0.15(-0.57%) |
Nov 22, 2013 | 26.91 | 27.00 | 26.19 | 26.26 | 0 | -0.58(-2.16%) |
Nov 21, 2013 | 26.54 | 26.90 | 25.90 | 26.84 | 0 | +0.48(+1.82%) |
Nov 20, 2013 | 25.26 | 26.55 | 25.26 | 26.36 | 0 | +1.33(+5.31%) |
Nov 19, 2013 | 25.50 | 26.16 | 25.01 | 25.03 | 0 | -0.47(-1.84%) |
Nov 18, 2013 | 24.18 | 26.31 | 24.18 | 25.50 | 0 | +1.47(+6.12%) |
Nov 15, 2013 | 24.01 | 24.63 | 23.89 | 24.03 | 0 | +0.14(+0.59%) |
Nov 14, 2013 | 23.38 | 24.13 | 23.35 | 23.89 | 0 | +0.96(+4.19%) |
Nov 12, 2013 | 23.06 | 23.65 | 22.71 | 22.93 | 0 | -0.33(-1.42%) |
Nov 11, 2013 | 21.94 | 23.73 | 21.94 | 23.26 | 0 | +1.21(+5.49%) |
Nov 08, 2013 | 20.64 | 22.32 | 20.64 | 22.05 | 0 | +1.46(+7.09%) |
Nov 07, 2013 | 19.62 | 20.69 | 18.50 | 20.59 | 0 | -0.37(-1.77%) |
Nov 06, 2013 | 21.59 | 21.71 | 20.90 | 20.96 | 0 | -0.48(-2.24%) |
Nov 05, 2013 | 20.91 | 21.44 | 20.91 | 21.44 | 0 | +0.36(+1.71%) |
Nov 04, 2013 | 20.86 | 21.13 | 20.51 | 21.08 | 0 | +0.22(+1.05%) |
Nov 01, 2013 | 21.23 | 21.54 | 20.75 | 20.86 | 0 | -0.40(-1.88%) |
Oct 31, 2013 | 21.76 | 22.00 | 20.70 | 21.26 | 0 | -0.16(-0.75%) |
Oct 30, 2013 | 21.90 | 21.97 | 21.19 | 21.42 | 0 | -0.34(-1.56%) |
Oct 29, 2013 | 22.02 | 22.13 | 21.50 | 21.76 | 0 | -0.26(-1.18%) |
Oct 28, 2013 | 21.72 | 22.37 | 21.70 | 22.02 | 0 | +0.62(+2.90%) |
Oct 25, 2013 | 21.82 | 21.83 | 20.16 | 21.40 | 0 | -0.25(-1.15%) |
Oct 24, 2013 | 21.64 | 21.88 | 21.01 | 21.65 | 0 | +0.13(+0.60%) |
Oct 23, 2013 | 21.91 | 22.56 | 21.25 | 21.52 | 0 | -0.38(-1.74%) |
Oct 22, 2013 | 22.53 | 22.53 | 21.47 | 21.90 | 0 | -0.54(-2.41%) |
Oct 21, 2013 | 22.54 | 22.88 | 22.13 | 22.44 | 0 | -0.03(-0.13%) |
Oct 18, 2013 | 22.50 | 22.90 | 22.30 | 22.47 | 33,785 | +0.01(+0.04%) |
Oct 17, 2013 | 21.94 | 22.63 | 21.94 | 22.46 | 0 | +0.35(+1.58%) |
Oct 16, 2013 | 22.74 | 22.74 | 21.72 | 22.11 | 0 | -0.53(-2.34%) |
Oct 15, 2013 | 22.66 | 22.98 | 22.56 | 22.64 | 0 | +0.05(+0.22%) |
Oct 14, 2013 | 22.94 | 22.94 | 22.55 | 22.59 | 0 | -0.49(-2.12%) |
Oct 11, 2013 | 22.51 | 23.60 | 22.50 | 23.08 | 0 | +0.50(+2.21%) |
Oct 10, 2013 | 21.79 | 22.70 | 21.79 | 22.58 | 0 | +1.04(+4.83%) |
Oct 09, 2013 | 21.83 | 21.86 | 20.73 | 21.54 | 0 | -0.17(-0.78%) |
Oct 08, 2013 | 22.22 | 22.40 | 21.63 | 21.71 | 0 | -0.51(-2.30%) |
Oct 07, 2013 | 22.45 | 22.45 | 22.05 | 22.22 | 0 | -0.21(-0.94%) |
Oct 04, 2013 | 22.51 | 22.73 | 22.34 | 22.43 | 0 | -0.06(-0.27%) |
Oct 03, 2013 | 22.59 | 22.70 | 22.25 | 22.49 | 0 | -0.21(-0.93%) |
Oct 02, 2013 | 22.94 | 23.13 | 22.58 | 22.70 | 0 | -0.26(-1.13%) |
Oct 01, 2013 | 23.01 | 23.12 | 22.66 | 22.96 | 0 | -0.35(-1.50%) |
Sep 27, 2013 | 23.90 | 23.90 | 23.21 | 23.31 | 0 | -0.62(-2.59%) |
Sep 26, 2013 | 23.76 | 24.09 | 23.45 | 23.93 | 0 | +0.33(+1.40%) |
Sep 25, 2013 | 23.92 | 24.01 | 23.50 | 23.60 | 0 | -0.07(-0.30%) |
Sep 24, 2013 | 23.52 | 24.00 | 23.46 | 23.67 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 23.75 | 23.84 | 23.25 | 23.67 | 0 | -0.09(-0.38%) |
Sep 20, 2013 | 23.96 | 24.03 | 23.55 | 23.76 | 0 | -0.20(-0.83%) |
Sep 19, 2013 | 24.73 | 24.95 | 23.90 | 23.96 | 0 | -0.77(-3.11%) |
Sep 18, 2013 | 24.69 | 24.97 | 24.33 | 24.73 | 0 | +0.12(+0.49%) |
Sep 17, 2013 | 24.30 | 24.71 | 24.22 | 24.61 | 0 | +0.34(+1.40%) |
Sep 16, 2013 | 24.46 | 24.50 | 24.21 | 24.27 | 0 | +0.01(+0.04%) |
Sep 13, 2013 | 23.74 | 24.53 | 23.74 | 24.26 | 0 | +0.77(+3.28%) |
Sep 12, 2013 | 23.66 | 23.70 | 23.32 | 23.49 | 0 | -0.14(-0.59%) |
Sep 11, 2013 | 23.54 | 23.84 | 23.54 | 23.63 | 0 | +0.13(+0.55%) |
Sep 10, 2013 | 23.62 | 23.91 | 23.46 | 23.50 | 0 | -0.03(-0.13%) |
Sep 09, 2013 | 22.68 | 23.93 | 22.68 | 23.53 | 0 | +0.82(+3.61%) |
Sep 06, 2013 | 22.71 | 23.08 | 22.45 | 22.71 | 0 | +0.18(+0.80%) |
Sep 05, 2013 | 22.25 | 22.77 | 22.21 | 22.53 | 0 | +0.33(+1.49%) |
Sep 04, 2013 | 22.21 | 22.53 | 22.19 | 22.20 | 0 | +0.10(+0.45%) |
Sep 03, 2013 | 21.92 | 22.21 | 21.86 | 22.10 | 0 | +0.41(+1.89%) |
Aug 30, 2013 | 22.21 | 22.21 | 21.58 | 21.69 | 0 | -0.43(-1.94%) |
Aug 29, 2013 | 22.19 | 22.47 | 21.79 | 22.12 | 0 | +0.09(+0.41%) |
Aug 28, 2013 | 22.14 | 22.29 | 21.71 | 22.03 | 0 | -0.01(-0.05%) |
Aug 27, 2013 | 22.11 | 22.49 | 21.80 | 22.04 | 0 | -0.16(-0.72%) |
Aug 26, 2013 | 22.01 | 22.52 | 21.50 | 22.20 | 0 | +0.39(+1.79%) |
Aug 23, 2013 | 21.35 | 21.99 | 21.20 | 21.81 | 0 | +0.50(+2.35%) |
Aug 22, 2013 | 21.12 | 21.40 | 19.63 | 21.31 | 0 | -0.02(-0.09%) |
Aug 21, 2013 | 20.88 | 21.41 | 20.42 | 21.33 | 0 | +0.43(+2.06%) |
Aug 20, 2013 | 20.97 | 20.97 | 20.56 | 20.90 | 0 | +0.12(+0.58%) |
Aug 19, 2013 | 20.35 | 20.99 | 20.31 | 20.78 | 0 | +0.43(+2.11%) |
Aug 16, 2013 | 20.24 | 20.56 | 19.91 | 20.35 | 0 | +0.01(+0.05%) |
Aug 15, 2013 | 20.69 | 20.84 | 20.30 | 20.34 | 75,964 | -0.50(-2.40%) |
Aug 14, 2013 | 20.96 | 21.23 | 20.70 | 20.84 | 0 | -0.01(-0.05%) |
Aug 13, 2013 | 20.95 | 21.16 | 20.71 | 20.85 | 29,024 | -0.12(-0.57%) |
Aug 12, 2013 | 21.15 | 21.48 | 20.78 | 20.97 | 93,881 | -0.39(-1.83%) |
Aug 09, 2013 | 21.05 | 21.49 | 20.91 | 21.36 | 105,506 | +0.06(+0.28%) |
Aug 08, 2013 | 21.77 | 21.91 | 20.90 | 21.30 | 73,436 | -0.27(-1.25%) |
Aug 07, 2013 | 22.75 | 22.90 | 21.38 | 21.57 | 120,835 | -1.11(-4.89%) |
Aug 06, 2013 | 22.38 | 22.73 | 22.29 | 22.68 | 29,867 | +0.43(+1.93%) |
Aug 05, 2013 | 22.28 | 22.50 | 22.13 | 22.25 | 30,008 | +0.14(+0.63%) |
Aug 02, 2013 | 21.56 | 22.25 | 21.25 | 22.11 | 34,559 | +0.57(+2.65%) |
Aug 01, 2013 | 22.02 | 22.02 | 21.41 | 21.54 | 211,469 | -0.16(-0.74%) |
Jul 31, 2013 | 21.41 | 21.84 | 21.05 | 21.70 | 0 | +0.19(+0.88%) |
Jul 30, 2013 | 22.75 | 22.75 | 21.40 | 21.51 | 0 | -1.19(-5.24%) |
Jul 29, 2013 | 22.98 | 23.17 | 22.55 | 22.70 | 0 | -0.22(-0.96%) |
Jul 26, 2013 | 22.91 | 23.13 | 22.75 | 22.92 | 0 | -0.04(-0.17%) |
Jul 25, 2013 | 22.95 | 23.24 | 22.87 | 22.96 | 0 | -0.08(-0.35%) |
Jul 24, 2013 | 23.05 | 23.29 | 23.00 | 23.04 | 0 | -0.05(-0.22%) |
Jul 23, 2013 | 23.50 | 23.54 | 23.09 | 23.09 | 0 | -0.40(-1.70%) |
Jul 22, 2013 | 23.22 | 23.49 | 23.12 | 23.49 | 0 | +0.46(+2.00%) |
Jul 19, 2013 | 22.86 | 23.30 | 22.60 | 23.03 | 0 | +0.19(+0.83%) |
Jul 18, 2013 | 22.94 | 22.95 | 22.70 | 22.84 | 0 | +0.13(+0.57%) |
Jul 17, 2013 | 22.44 | 22.88 | 22.44 | 22.71 | 48,987 | +0.27(+1.20%) |
Jul 16, 2013 | 22.35 | 22.49 | 22.21 | 22.44 | 0 | +0.11(+0.49%) |
Jul 15, 2013 | 22.69 | 22.70 | 22.15 | 22.33 | 0 | -0.30(-1.33%) |
Jul 12, 2013 | 22.40 | 22.79 | 22.17 | 22.63 | 0 | +0.24(+1.07%) |
Jul 11, 2013 | 22.95 | 22.95 | 22.36 | 22.39 | 0 | -0.19(-0.84%) |
Jul 10, 2013 | 22.20 | 22.70 | 21.91 | 22.58 | 0 | +0.41(+1.85%) |
Jul 09, 2013 | 22.36 | 22.36 | 22.11 | 22.17 | 0 | -0.04(-0.18%) |
Jul 08, 2013 | 21.84 | 22.27 | 21.75 | 22.21 | 0 | +0.44(+2.02%) |
Jul 05, 2013 | 21.79 | 21.86 | 21.62 | 21.77 | 0 | +0.15(+0.69%) |
Jul 03, 2013 | 21.60 | 21.74 | 21.60 | 21.62 | 0 | -0.10(-0.46%) |
Jul 02, 2013 | 21.96 | 21.99 | 21.40 | 21.72 | 0 | -0.17(-0.78%) |
Jul 01, 2013 | 21.73 | 22.24 | 21.38 | 21.89 | 0 | +0.36(+1.67%) |
Jun 28, 2013 | 21.99 | 22.10 | 21.53 | 21.53 | 90,550 | -0.22(-1.01%) |
Jun 26, 2013 | 21.21 | 21.99 | 21.21 | 21.75 | 0 | +0.68(+3.23%) |
Jun 25, 2013 | 20.66 | 21.25 | 20.61 | 21.07 | 0 | +0.41(+1.98%) |
Jun 24, 2013 | 20.56 | 20.78 | 20.50 | 20.66 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 20.26 | 20.70 | 20.26 | 20.66 | 43,680 | +0.31(+1.52%) |
Jun 20, 2013 | 20.90 | 20.96 | 20.15 | 20.35 | 0 | -0.74(-3.51%) |
Jun 19, 2013 | 20.70 | 21.23 | 20.70 | 21.09 | 0 | +0.20(+0.96%) |
Jun 18, 2013 | 20.35 | 21.10 | 20.13 | 20.89 | 0 | +0.66(+3.26%) |
Jun 17, 2013 | 19.85 | 20.50 | 19.82 | 20.23 | 0 | +0.52(+2.64%) |
Jun 14, 2013 | 19.68 | 19.78 | 19.67 | 19.71 | 0 | +0.03(+0.15%) |
Jun 13, 2013 | 19.72 | 19.84 | 19.60 | 19.68 | 15,166 | -0.12(-0.61%) |
Jun 12, 2013 | 19.75 | 19.85 | 19.71 | 19.80 | 43,465 | +0.03(+0.15%) |
Jun 11, 2013 | 19.61 | 19.82 | 19.46 | 19.77 | 43,403 | +0.03(+0.15%) |
Jun 10, 2013 | 19.74 | 19.85 | 19.41 | 19.74 | 0 | +0.23(+1.18%) |
Jun 07, 2013 | 19.50 | 19.66 | 19.29 | 19.51 | 0 | +0.15(+0.77%) |
Jun 06, 2013 | 18.83 | 19.81 | 18.83 | 19.36 | 0 | +0.62(+3.31%) |
Jun 05, 2013 | 18.85 | 19.07 | 18.42 | 18.74 | 0 | +0.49(+2.68%) |
Jun 04, 2013 | 17.65 | 18.34 | 17.45 | 18.25 | 0 | +0.96(+5.55%) |
Jun 03, 2013 | 16.90 | 17.49 | 16.60 | 17.29 | 65,910 | +0.37(+2.19%) |
May 31, 2013 | 16.43 | 17.30 | 16.25 | 16.92 | 123,689 | +0.55(+3.36%) |
May 30, 2013 | 16.21 | 16.55 | 15.90 | 16.37 | 0 | +0.21(+1.30%) |
May 29, 2013 | 16.45 | 16.60 | 16.08 | 16.16 | 41,359 | -0.36(-2.18%) |
May 28, 2013 | 16.97 | 17.17 | 16.41 | 16.52 | 56,635 | -0.27(-1.61%) |
May 24, 2013 | 16.47 | 17.26 | 16.03 | 16.79 | 0 | +0.17(+1.02%) |
May 23, 2013 | 17.00 | 17.35 | 15.90 | 16.62 | 0 | -0.51(-2.98%) |
May 22, 2013 | 18.93 | 18.93 | 17.06 | 17.13 | 0 | -1.61(-8.59%) |
May 21, 2013 | 18.35 | 18.98 | 17.97 | 18.74 | 0 | +0.50(+2.74%) |
May 20, 2013 | 17.56 | 18.35 | 17.56 | 18.24 | 0 | +0.57(+3.23%) |
May 17, 2013 | 16.95 | 17.73 | 16.89 | 17.67 | 0 | +0.75(+4.43%) |
May 16, 2013 | 17.06 | 17.68 | 16.84 | 16.92 | 60,198 | -0.35(-2.03%) |
May 15, 2013 | 17.94 | 17.94 | 17.03 | 17.27 | 0 | -0.22(-1.26%) |
May 13, 2013 | 17.59 | 17.86 | 17.26 | 17.49 | 0 | -0.38(-2.13%) |
May 10, 2013 | 18.80 | 18.83 | 17.84 | 17.87 | 0 | -0.87(-4.64%) |
May 09, 2013 | 19.10 | 19.10 | 18.50 | 18.74 | 0 | -0.36(-1.88%) |
May 08, 2013 | 19.37 | 19.73 | 18.80 | 19.10 | 0 | -0.14(-0.73%) |
May 07, 2013 | 18.50 | 19.29 | 18.50 | 19.24 | 0 | +0.89(+4.85%) |
May 06, 2013 | 18.86 | 18.86 | 18.25 | 18.35 | 0 | -0.31(-1.66%) |
May 03, 2013 | 17.71 | 19.09 | 17.71 | 18.66 | 0 | +1.01(+5.72%) |
May 02, 2013 | 17.49 | 17.79 | 17.49 | 17.65 | 0 | +0.19(+1.09%) |
May 01, 2013 | 17.42 | 17.66 | 17.30 | 17.46 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 17.04 | 17.46 | 17.04 | 17.46 | 0 | +0.28(+1.63%) |
Apr 29, 2013 | 17.69 | 17.70 | 17.04 | 17.18 | 29,911 | -0.38(-2.16%) |
Apr 26, 2013 | 17.60 | 17.70 | 17.55 | 17.56 | 27,848 | +0.05(+0.29%) |
Apr 25, 2013 | 17.43 | 17.60 | 17.39 | 17.51 | 34,955 | +0.21(+1.21%) |
Apr 24, 2013 | 16.70 | 17.34 | 16.70 | 17.30 | 0 | +0.54(+3.22%) |
Apr 23, 2013 | 15.90 | 16.80 | 15.90 | 16.76 | 46,313 | +0.81(+5.08%) |
Apr 22, 2013 | 16.16 | 16.18 | 15.85 | 15.95 | 44,225 | -0.20(-1.24%) |
Apr 19, 2013 | 16.06 | 16.21 | 15.90 | 16.15 | 26,662 | +0.21(+1.32%) |
Apr 18, 2013 | 15.90 | 16.01 | 15.85 | 15.94 | 15,098 | +0.04(+0.25%) |
Apr 17, 2013 | 16.15 | 16.18 | 15.81 | 15.90 | 26,001 | -0.25(-1.55%) |
Apr 16, 2013 | 16.10 | 16.21 | 15.96 | 16.15 | 41,890 | +0.20(+1.25%) |
Apr 15, 2013 | 16.85 | 16.85 | 15.43 | 15.95 | 85,117 | -0.92(-5.45%) |
Apr 12, 2013 | 16.70 | 17.49 | 16.69 | 16.87 | 40,032 | +0.05(+0.30%) |
Apr 11, 2013 | 15.90 | 16.91 | 15.81 | 16.82 | 98,205 | +1.02(+6.46%) |
Apr 10, 2013 | 15.74 | 15.95 | 15.69 | 15.80 | 39,864 | +0.16(+1.02%) |
Apr 09, 2013 | 15.82 | 15.82 | 15.59 | 15.64 | 29,600 | -0.20(-1.26%) |
Apr 08, 2013 | 15.78 | 15.90 | 15.71 | 15.84 | 9,022 | +0.00(+0.00%) |
Apr 05, 2013 | 15.71 | 15.84 | 15.56 | 15.84 | 12,889 | +0.02(+0.13%) |
Apr 04, 2013 | 15.65 | 15.82 | 15.59 | 15.82 | 8,554 | +0.25(+1.61%) |
Apr 03, 2013 | 15.75 | 15.90 | 15.55 | 15.57 | 29,063 | -0.17(-1.08%) |
Apr 02, 2013 | 15.66 | 15.87 | 15.56 | 15.74 | 5,650 | +0.09(+0.58%) |