Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.25 | 22.50 | 21.80 | 22.43 | 861,265 | +0.08(+0.36%) |
Apr 29, 2014 | 21.98 | 22.49 | 21.80 | 22.35 | 735,814 | +0.34(+1.54%) |
Apr 28, 2014 | 21.22 | 22.08 | 20.96 | 22.01 | 863,818 | +0.80(+3.77%) |
Apr 25, 2014 | 20.55 | 21.26 | 20.40 | 21.21 | 826,728 | +0.56(+2.71%) |
Apr 24, 2014 | 19.61 | 21.00 | 19.11 | 20.65 | 792,338 | +1.10(+5.63%) |
Apr 23, 2014 | 19.67 | 19.91 | 19.24 | 19.55 | 287,172 | -0.13(-0.66%) |
Apr 22, 2014 | 19.55 | 19.95 | 19.42 | 19.68 | 428,530 | +0.13(+0.66%) |
Apr 21, 2014 | 19.68 | 19.84 | 19.02 | 19.55 | 343,378 | -0.04(-0.20%) |
Apr 17, 2014 | 19.57 | 19.59 | 19.59 | 19.59 | 417,500 | +0.06(+0.31%) |
Apr 16, 2014 | 19.22 | 19.70 | 18.81 | 19.53 | 330,927 | +0.43(+2.25%) |
Apr 15, 2014 | 19.42 | 19.69 | 18.40 | 19.10 | 693,691 | -0.35(-1.80%) |
Apr 14, 2014 | 19.29 | 19.95 | 18.88 | 19.45 | 733,489 | +0.26(+1.35%) |
Apr 11, 2014 | 19.59 | 19.88 | 19.02 | 19.19 | 783,177 | -0.61(-3.08%) |
Apr 10, 2014 | 20.46 | 21.10 | 19.54 | 19.80 | 822,766 | -0.75(-3.65%) |
Apr 09, 2014 | 21.11 | 21.21 | 19.77 | 20.55 | 762,116 | -0.52(-2.47%) |
Apr 08, 2014 | 20.93 | 21.65 | 20.26 | 21.07 | 964,944 | +0.18(+0.86%) |
Apr 07, 2014 | 22.00 | 22.20 | 20.50 | 20.89 | 2,297,560 | -1.19(-5.39%) |
Apr 04, 2014 | 22.91 | 23.29 | 21.90 | 22.08 | 1,192,474 | -0.71(-3.12%) |
Apr 03, 2014 | 22.97 | 23.52 | 22.40 | 22.79 | 615,567 | -0.10(-0.44%) |
Apr 02, 2014 | 22.67 | 22.99 | 22.24 | 22.89 | 538,303 | +0.25(+1.10%) |
Apr 01, 2014 | 22.40 | 23.30 | 22.06 | 22.64 | 744,914 | +0.14(+0.62%) |
Mar 31, 2014 | 22.32 | 22.82 | 22.21 | 22.50 | 1,174,468 | +0.29(+1.31%) |
Mar 28, 2014 | 22.04 | 22.89 | 21.84 | 22.21 | 502,813 | +0.25(+1.14%) |
Mar 27, 2014 | 21.86 | 22.59 | 21.59 | 21.96 | 459,037 | +0.07(+0.32%) |
Mar 26, 2014 | 22.49 | 22.50 | 21.58 | 21.89 | 432,865 | -0.32(-1.44%) |
Mar 25, 2014 | 22.29 | 22.50 | 21.56 | 22.21 | 485,230 | +0.13(+0.59%) |
Mar 24, 2014 | 22.44 | 22.61 | 20.78 | 22.08 | 619,391 | -0.41(-1.82%) |
Mar 21, 2014 | 22.44 | 22.88 | 22.01 | 22.49 | 1,091,354 | +0.15(+0.67%) |
Mar 20, 2014 | 22.63 | 23.11 | 21.83 | 22.34 | 728,876 | -0.37(-1.63%) |
Mar 19, 2014 | 23.24 | 23.31 | 22.32 | 22.71 | 419,172 | -0.52(-2.24%) |
Mar 18, 2014 | 22.27 | 24.00 | 22.27 | 23.23 | 757,943 | +0.98(+4.40%) |
Mar 17, 2014 | 22.88 | 23.24 | 22.13 | 22.25 | 468,019 | -0.52(-2.28%) |
Mar 14, 2014 | 22.20 | 23.10 | 22.02 | 22.77 | 310,492 | +0.38(+1.70%) |
Mar 13, 2014 | 23.37 | 23.50 | 22.31 | 22.39 | 475,235 | -0.85(-3.66%) |
Mar 12, 2014 | 23.61 | 23.80 | 22.68 | 23.24 | 558,076 | -0.57(-2.39%) |
Mar 11, 2014 | 24.50 | 24.92 | 23.28 | 23.81 | 671,989 | -0.72(-2.94%) |
Mar 10, 2014 | 24.55 | 25.00 | 24.12 | 24.53 | 270,870 | -0.16(-0.65%) |
Mar 07, 2014 | 25.50 | 25.61 | 24.37 | 24.69 | 519,366 | -0.62(-2.45%) |
Mar 06, 2014 | 24.95 | 25.48 | 24.50 | 25.31 | 485,977 | +0.39(+1.57%) |
Mar 05, 2014 | 24.59 | 25.16 | 24.25 | 24.92 | 450,511 | +0.35(+1.42%) |
Mar 04, 2014 | 24.98 | 25.21 | 23.83 | 24.57 | 975,396 | +0.07(+0.29%) |
Mar 03, 2014 | 25.36 | 25.53 | 24.30 | 24.50 | 1,114,809 | -1.70(-6.49%) |
Feb 28, 2014 | 25.90 | 27.00 | 24.42 | 26.20 | 3,785,530 | +0.20(+0.77%) |
Feb 27, 2014 | 24.50 | 26.24 | 24.00 | 26.00 | 2,983,601 | +3.37(+14.89%) |
Feb 26, 2014 | 22.52 | 23.49 | 22.18 | 22.63 | 542,590 | -0.02(-0.09%) |
Feb 25, 2014 | 23.03 | 23.48 | 22.11 | 22.65 | 319,885 | -0.52(-2.24%) |
Feb 24, 2014 | 22.46 | 23.45 | 22.17 | 23.17 | 659,413 | +1.00(+4.51%) |
Feb 21, 2014 | 20.93 | 22.34 | 20.78 | 22.17 | 659,523 | +1.25(+5.98%) |
Feb 20, 2014 | 20.57 | 21.89 | 20.41 | 20.92 | 696,044 | +0.32(+1.55%) |
Feb 19, 2014 | 20.67 | 20.98 | 20.31 | 20.60 | 336,166 | -0.09(-0.43%) |
Feb 18, 2014 | 20.97 | 21.27 | 20.09 | 20.69 | 700,132 | -0.34(-1.62%) |
Feb 14, 2014 | 21.79 | 21.03 | 21.03 | 21.03 | 756,100 | +0.08(+0.38%) |
Feb 13, 2014 | 20.82 | 21.19 | 20.52 | 20.95 | 178,638 | -0.15(-0.71%) |
Feb 12, 2014 | 20.56 | 21.29 | 20.26 | 21.10 | 403,837 | +0.52(+2.53%) |
Feb 11, 2014 | 21.31 | 21.58 | 20.08 | 20.58 | 635,824 | -0.71(-3.33%) |
Feb 10, 2014 | 20.84 | 22.22 | 20.71 | 21.29 | 515,028 | +0.29(+1.38%) |
Feb 07, 2014 | 20.94 | 21.12 | 20.60 | 21.00 | 733,354 | -0.29(-1.36%) |
Feb 06, 2014 | 21.52 | 22.07 | 21.01 | 21.29 | 655,589 | -0.70(-3.18%) |
Feb 05, 2014 | 22.32 | 22.63 | 21.42 | 21.99 | 580,632 | -0.26(-1.17%) |
Feb 04, 2014 | 21.52 | 22.90 | 20.63 | 22.25 | 881,929 | +0.77(+3.58%) |
Feb 03, 2014 | 22.15 | 22.98 | 20.94 | 21.48 | 855,117 | -0.50(-2.27%) |
Jan 31, 2014 | 23.01 | 23.93 | 21.70 | 21.98 | 1,149,240 | -1.03(-4.48%) |
Jan 30, 2014 | 22.54 | 23.80 | 22.11 | 23.01 | 1,496,811 | +1.12(+5.12%) |
Jan 29, 2014 | 19.91 | 22.25 | 19.52 | 21.89 | 2,561,222 | +1.98(+9.94%) |
Jan 28, 2014 | 18.19 | 19.92 | 18.00 | 19.91 | 1,721,319 | +2.36(+13.45%) |
Jan 27, 2014 | 20.57 | 20.77 | 16.26 | 17.55 | 2,707,360 | -1.24(-6.60%) |
Jan 24, 2014 | 17.74 | 19.65 | 17.28 | 18.79 | 1,665,037 | +1.29(+7.37%) |
Jan 23, 2014 | 17.50 | 17.75 | 17.08 | 17.50 | 553,652 | -0.14(-0.79%) |
Jan 22, 2014 | 17.79 | 18.48 | 17.51 | 17.64 | 934,364 | +0.09(+0.51%) |
Jan 21, 2014 | 18.72 | 18.72 | 17.41 | 17.55 | 2,532,875 | +1.73(+10.94%) |
Jan 17, 2014 | 15.30 | 15.82 | 15.82 | 15.82 | 1,764,400 | +0.35(+2.26%) |
Jan 16, 2014 | 14.00 | 15.86 | 13.93 | 15.47 | 4,359,777 | +2.69(+21.05%) |
Jan 15, 2014 | 12.63 | 13.63 | 12.52 | 12.78 | 945,446 | +0.15(+1.19%) |
Jan 14, 2014 | 12.76 | 13.02 | 12.06 | 12.63 | 1,852,857 | -0.57(-4.32%) |
Jan 13, 2014 | 13.50 | 13.66 | 12.87 | 13.20 | 1,354,425 | -0.38(-2.80%) |
Jan 10, 2014 | 12.45 | 13.75 | 11.81 | 13.58 | 6,567,789 | -2.09(-13.34%) |
Jan 09, 2014 | 16.24 | 18.25 | 14.11 | 15.67 | 5,154,822 | -2.99(-16.02%) |
Jan 08, 2014 | 18.20 | 19.09 | 17.59 | 18.66 | 839,455 | +0.08(+0.43%) |
Jan 07, 2014 | 19.89 | 20.09 | 18.52 | 18.58 | 1,274,758 | -1.15(-5.83%) |
Jan 06, 2014 | 19.30 | 20.55 | 19.11 | 19.73 | 1,368,460 | +0.55(+2.87%) |
Jan 03, 2014 | 19.46 | 20.25 | 18.80 | 19.18 | 1,070,210 | -0.44(-2.24%) |
Jan 02, 2014 | 17.05 | 21.20 | 16.59 | 19.62 | 2,644,402 | +2.25(+12.95%) |
Dec 31, 2013 | 17.26 | 17.37 | 17.37 | 17.37 | 622,300 | +0.04(+0.23%) |
Dec 30, 2013 | 17.29 | 17.69 | 16.96 | 17.33 | 615,668 | -0.12(-0.69%) |
Dec 27, 2013 | 17.75 | 17.95 | 17.01 | 17.45 | 878,958 | -0.50(-2.79%) |
Dec 26, 2013 | 17.00 | 18.20 | 17.00 | 17.95 | 739,797 | +0.69(+4.00%) |
Dec 24, 2013 | 18.45 | 18.60 | 16.70 | 17.26 | 1,210,637 | -0.99(-5.42%) |
Dec 23, 2013 | 16.60 | 20.58 | 16.60 | 18.25 | 3,558,135 | +3.28(+21.91%) |
Dec 20, 2013 | 15.05 | 15.33 | 14.55 | 14.97 | 1,362,481 | -0.02(-0.13%) |
Dec 19, 2013 | 14.55 | 15.33 | 14.10 | 14.99 | 1,838,295 | +0.22(+1.49%) |
Dec 18, 2013 | 14.06 | 15.24 | 14.01 | 14.77 | 2,134,012 | +0.78(+5.58%) |
Dec 17, 2013 | 12.58 | 14.19 | 12.05 | 13.99 | 2,488,983 | +0.94(+7.20%) |
Dec 16, 2013 | 13.18 | 14.39 | 12.80 | 13.05 | 3,836,433 | +0.56(+4.48%) |
Dec 13, 2013 | 10.01 | 12.81 | 9.840 | 12.49 | 4,387,878 | +2.49(+24.90%) |
Dec 12, 2013 | 9.730 | 10.11 | 9.530 | 10.00 | 616,343 | +0.37(+3.84%) |
Dec 11, 2013 | 9.500 | 10.21 | 9.200 | 9.630 | 1,016,542 | +0.14(+1.48%) |
Dec 10, 2013 | 9.990 | 10.15 | 9.300 | 9.490 | 992,390 | -0.51(-5.10%) |
Dec 09, 2013 | 10.29 | 10.50 | 9.050 | 10.00 | 3,205,162 | +1.55(+18.34%) |
Dec 06, 2013 | 8.810 | 8.900 | 8.410 | 8.450 | 0 | -0.27(-3.10%) |
Dec 05, 2013 | 8.790 | 8.820 | 8.345 | 8.720 | 0 | -0.04(-0.46%) |
Dec 04, 2013 | 8.550 | 9.000 | 8.500 | 8.760 | 0 | +0.09(+1.04%) |
Dec 03, 2013 | 9.250 | 9.250 | 7.440 | 8.670 | 2,093,012 | -0.91(-9.50%) |
Dec 02, 2013 | 9.060 | 9.880 | 8.970 | 9.580 | 0 | +0.58(+6.44%) |
Nov 29, 2013 | 9.100 | 9.320 | 8.600 | 9.000 | 0 | +0.06(+0.67%) |
Nov 27, 2013 | 9.070 | 9.380 | 8.594 | 8.940 | 0 | -0.15(-1.65%) |
Nov 26, 2013 | 8.730 | 9.190 | 8.280 | 9.090 | 1,003,466 | +0.37(+4.24%) |
Nov 25, 2013 | 7.580 | 8.800 | 7.580 | 8.720 | 1,901,452 | +1.15(+15.19%) |
Nov 22, 2013 | 7.440 | 7.590 | 7.300 | 7.570 | 0 | +0.19(+2.57%) |
Nov 21, 2013 | 7.470 | 7.610 | 7.200 | 7.380 | 587,529 | -0.01(-0.14%) |
Nov 20, 2013 | 7.400 | 7.880 | 7.250 | 7.390 | 0 | +0.03(+0.41%) |
Nov 19, 2013 | 7.430 | 7.880 | 7.200 | 7.360 | 981,747 | -0.11(-1.47%) |
Nov 18, 2013 | 7.500 | 8.180 | 7.364 | 7.470 | 1,398,774 | +0.06(+0.81%) |
Nov 15, 2013 | 7.940 | 7.990 | 7.290 | 7.410 | 0 | -0.47(-5.96%) |
Nov 14, 2013 | 7.650 | 8.699 | 7.510 | 7.880 | 0 | -1.85(-19.01%) |
Nov 12, 2013 | 10.55 | 10.63 | 9.320 | 9.730 | 1,367,814 | -0.91(-8.54%) |
Nov 11, 2013 | 9.030 | 10.89 | 8.361 | 10.64 | 1,702,700 | +1.66(+18.47%) |
Nov 08, 2013 | 9.030 | 9.360 | 8.790 | 8.980 | 0 | -0.06(-0.66%) |
Nov 07, 2013 | 10.15 | 10.15 | 8.670 | 9.040 | 933,526 | -1.09(-10.76%) |
Nov 06, 2013 | 12.09 | 12.38 | 9.680 | 10.13 | 1,841,012 | -0.71(-6.55%) |
Nov 05, 2013 | 8.450 | 11.33 | 8.260 | 10.84 | 2,146,379 | +2.37(+27.98%) |
Nov 04, 2013 | 8.410 | 8.790 | 8.250 | 8.470 | 477,285 | +0.12(+1.50%) |
Nov 01, 2013 | 9.510 | 9.880 | 8.330 | 8.345 | 0 | -1.17(-12.34%) |
Oct 31, 2013 | 9.310 | 9.550 | 8.650 | 9.520 | 0 | +0.22(+2.37%) |
Oct 30, 2013 | 9.540 | 9.640 | 9.220 | 9.300 | 1,251,023 | -0.23(-2.41%) |
Oct 29, 2013 | 11.16 | 11.20 | 9.230 | 9.530 | 0 | -1.63(-14.61%) |
Oct 28, 2013 | 11.25 | 11.36 | 10.90 | 11.16 | 0 | -0.09(-0.80%) |
Oct 25, 2013 | 11.48 | 11.54 | 11.00 | 11.25 | 0 | -0.25(-2.17%) |
Oct 24, 2013 | 11.75 | 12.00 | 11.36 | 11.50 | 506,935 | -0.24(-2.04%) |
Oct 23, 2013 | 12.06 | 12.30 | 11.63 | 11.74 | 0 | -0.40(-3.29%) |
Oct 22, 2013 | 12.35 | 12.72 | 12.02 | 12.14 | 601,735 | +0.00(+0.00%) |
Oct 21, 2013 | 14.66 | 14.66 | 12.00 | 12.14 | 1,381,300 | -2.54(-17.30%) |
Oct 18, 2013 | 15.06 | 15.20 | 14.53 | 14.68 | 388,266 | -0.23(-1.54%) |
Oct 17, 2013 | 15.12 | 15.25 | 14.70 | 14.91 | 277,753 | -0.21(-1.39%) |
Oct 16, 2013 | 14.76 | 15.50 | 14.76 | 15.12 | 1,184,573 | +0.52(+3.56%) |
Oct 15, 2013 | 15.18 | 15.39 | 14.54 | 14.60 | 305,096 | -0.58(-3.82%) |
Oct 14, 2013 | 15.62 | 15.95 | 14.82 | 15.18 | 431,996 | -0.48(-3.07%) |
Oct 11, 2013 | 16.75 | 16.75 | 15.58 | 15.66 | 0 | -1.03(-6.17%) |
Oct 10, 2013 | 16.28 | 16.93 | 16.03 | 16.69 | 274,267 | +0.79(+4.97%) |
Oct 09, 2013 | 16.06 | 16.30 | 15.60 | 15.90 | 0 | -0.09(-0.56%) |
Oct 08, 2013 | 17.01 | 17.01 | 15.55 | 15.99 | 631,835 | -1.00(-5.89%) |
Oct 07, 2013 | 17.20 | 17.58 | 16.93 | 16.99 | 0 | -0.52(-2.97%) |
Oct 04, 2013 | 16.90 | 17.64 | 16.81 | 17.51 | 0 | +0.67(+3.98%) |
Oct 03, 2013 | 17.58 | 17.99 | 16.75 | 16.84 | 0 | -0.82(-4.64%) |
Oct 02, 2013 | 16.85 | 17.90 | 16.85 | 17.66 | 254,902 | +0.52(+3.03%) |
Oct 01, 2013 | 16.83 | 17.20 | 16.66 | 17.14 | 181,153 | +0.43(+2.57%) |
Sep 27, 2013 | 17.06 | 17.37 | 16.70 | 16.71 | 0 | -0.47(-2.74%) |
Sep 26, 2013 | 16.86 | 17.68 | 16.80 | 17.18 | 351,557 | +0.55(+3.31%) |
Sep 25, 2013 | 16.87 | 17.47 | 16.52 | 16.63 | 300,146 | -0.25(-1.48%) |
Sep 24, 2013 | 16.84 | 17.36 | 16.30 | 16.88 | 439,227 | +0.06(+0.36%) |
Sep 23, 2013 | 17.88 | 18.20 | 16.23 | 16.82 | 651,620 | -1.17(-6.50%) |
Sep 20, 2013 | 18.89 | 18.89 | 17.90 | 17.99 | 0 | -0.85(-4.51%) |
Sep 19, 2013 | 18.80 | 19.07 | 18.39 | 18.84 | 0 | +0.03(+0.16%) |
Sep 18, 2013 | 18.25 | 19.53 | 17.80 | 18.81 | 0 | +0.60(+3.29%) |
Sep 17, 2013 | 18.63 | 18.94 | 17.63 | 18.21 | 0 | -0.45(-2.41%) |
Sep 16, 2013 | 19.75 | 19.30 | 18.50 | 18.66 | 0 | -0.62(-3.22%) |
Sep 13, 2013 | 19.49 | 20.07 | 19.20 | 19.28 | 0 | -0.20(-1.03%) |
Sep 12, 2013 | 20.26 | 20.52 | 19.16 | 19.48 | 0 | -0.82(-4.04%) |
Sep 11, 2013 | 20.94 | 21.23 | 19.92 | 20.30 | 0 | -0.65(-3.10%) |
Sep 10, 2013 | 18.25 | 21.87 | 18.11 | 20.95 | 1,552,288 | +3.17(+17.83%) |
Sep 09, 2013 | 17.51 | 18.08 | 17.44 | 17.78 | 0 | +0.34(+1.95%) |
Sep 06, 2013 | 17.81 | 18.17 | 17.05 | 17.44 | 0 | -0.26(-1.47%) |
Sep 05, 2013 | 17.78 | 18.19 | 17.41 | 17.70 | 0 | -0.01(-0.06%) |
Sep 04, 2013 | 17.49 | 18.37 | 17.20 | 17.71 | 0 | +0.27(+1.55%) |
Sep 03, 2013 | 17.50 | 17.86 | 17.16 | 17.44 | 0 | +0.42(+2.47%) |
Aug 30, 2013 | 17.90 | 17.99 | 16.92 | 17.02 | 0 | -0.74(-4.17%) |
Aug 29, 2013 | 17.22 | 18.54 | 17.22 | 17.76 | 442,003 | +0.54(+3.14%) |
Aug 28, 2013 | 17.57 | 18.31 | 16.82 | 17.22 | 0 | -0.34(-1.91%) |
Aug 27, 2013 | 17.98 | 18.68 | 17.28 | 17.56 | 629,402 | -1.02(-5.51%) |
Aug 26, 2013 | 16.41 | 18.84 | 16.41 | 18.58 | 0 | +2.29(+14.06%) |
Aug 23, 2013 | 15.88 | 16.69 | 15.53 | 16.29 | 0 | +0.18(+1.12%) |
Aug 22, 2013 | 15.46 | 16.61 | 15.45 | 16.11 | 355,638 | +0.74(+4.81%) |
Aug 21, 2013 | 15.31 | 15.60 | 14.95 | 15.37 | 0 | -0.01(-0.07%) |
Aug 20, 2013 | 14.55 | 15.61 | 14.55 | 15.38 | 793,932 | +0.93(+6.44%) |
Aug 19, 2013 | 16.21 | 16.22 | 14.39 | 14.45 | 1,206,006 | -1.82(-11.19%) |
Aug 16, 2013 | 16.61 | 17.05 | 15.84 | 16.27 | 0 | -0.47(-2.81%) |
Aug 15, 2013 | 17.67 | 17.98 | 16.63 | 16.74 | 831,721 | -1.33(-7.36%) |
Aug 14, 2013 | 17.44 | 18.50 | 17.33 | 18.07 | 675,090 | +0.57(+3.26%) |
Aug 13, 2013 | 18.15 | 18.41 | 17.25 | 17.50 | 779,786 | -0.75(-4.11%) |
Aug 12, 2013 | 17.69 | 19.39 | 17.69 | 18.25 | 1,138,325 | +0.16(+0.88%) |
Aug 09, 2013 | 22.50 | 22.50 | 17.67 | 18.09 | 2,981,272 | -4.47(-19.81%) |
Aug 08, 2013 | 24.00 | 24.34 | 22.53 | 22.56 | 711,464 | -0.96(-4.08%) |
Aug 07, 2013 | 24.07 | 25.44 | 22.00 | 23.52 | 3,462,761 | -5.06(-17.70%) |
Aug 06, 2013 | 29.98 | 30.00 | 28.39 | 28.58 | 490,701 | -1.58(-5.24%) |
Aug 05, 2013 | 29.38 | 30.79 | 29.30 | 30.16 | 203,496 | +0.44(+1.48%) |
Aug 02, 2013 | 29.67 | 30.35 | 29.00 | 29.72 | 295,639 | -0.08(-0.27%) |
Aug 01, 2013 | 31.60 | 31.74 | 29.22 | 29.80 | 843,046 | -2.46(-7.63%) |
Jul 31, 2013 | 29.19 | 32.80 | 28.70 | 32.26 | 977,741 | +2.91(+9.91%) |
Jul 30, 2013 | 28.60 | 30.31 | 28.00 | 29.35 | 0 | +0.84(+2.95%) |
Jul 29, 2013 | 31.03 | 31.18 | 26.26 | 28.51 | 0 | -2.96(-9.41%) |
Jul 26, 2013 | 29.50 | 31.67 | 29.01 | 31.47 | 0 | +1.87(+6.32%) |
Jul 25, 2013 | 29.71 | 30.34 | 28.63 | 29.60 | 0 | -0.65(-2.15%) |
Jul 24, 2013 | 32.07 | 32.18 | 30.03 | 30.25 | 0 | -1.56(-4.90%) |
Jul 23, 2013 | 32.80 | 32.92 | 31.02 | 31.81 | 0 | -1.18(-3.58%) |
Jul 22, 2013 | 33.30 | 33.89 | 30.28 | 32.99 | 759,470 | +3.21(+10.78%) |
Jul 19, 2013 | 30.55 | 30.79 | 28.53 | 29.78 | 838,381 | -1.84(-5.82%) |
Jul 18, 2013 | 32.66 | 32.80 | 31.14 | 31.62 | 0 | -0.65(-2.01%) |
Jul 17, 2013 | 33.54 | 33.63 | 32.03 | 32.27 | 246,060 | -0.73(-2.21%) |
Jul 16, 2013 | 32.59 | 34.47 | 32.05 | 33.00 | 487,175 | +0.40(+1.23%) |
Jul 15, 2013 | 33.95 | 34.00 | 31.57 | 32.60 | 0 | -1.35(-3.98%) |
Jul 12, 2013 | 35.66 | 36.37 | 32.32 | 33.95 | 0 | -1.84(-5.14%) |
Jul 11, 2013 | 36.36 | 36.99 | 35.20 | 35.79 | 0 | +0.47(+1.33%) |
Jul 10, 2013 | 35.62 | 36.47 | 34.29 | 35.32 | 500,273 | -0.30(-0.84%) |
Jul 09, 2013 | 31.41 | 36.30 | 31.27 | 35.62 | 0 | +4.29(+13.69%) |
Jul 08, 2013 | 32.00 | 32.00 | 30.88 | 31.33 | 0 | +0.11(+0.35%) |
Jul 05, 2013 | 31.18 | 32.18 | 30.31 | 31.22 | 0 | +0.61(+1.99%) |
Jul 03, 2013 | 30.55 | 31.00 | 29.54 | 30.61 | 0 | -0.43(-1.39%) |
Jul 02, 2013 | 31.75 | 31.90 | 30.10 | 31.04 | 0 | -0.58(-1.83%) |
Jul 01, 2013 | 30.76 | 31.94 | 29.11 | 31.62 | 0 | +2.87(+9.98%) |
Jun 28, 2013 | 28.20 | 30.49 | 27.55 | 28.75 | 2,202,962 | +2.15(+8.08%) |
Jun 26, 2013 | 27.18 | 29.64 | 26.51 | 26.60 | 0 | +0.90(+3.49%) |
Jun 25, 2013 | 23.00 | 26.50 | 22.80 | 25.70 | 1,032,330 | +3.42(+15.37%) |
Jun 24, 2013 | 22.42 | 22.90 | 21.63 | 22.28 | 0 | -0.83(-3.59%) |
Jun 21, 2013 | 23.81 | 24.45 | 22.30 | 23.11 | 483,913 | -0.68(-2.86%) |
Jun 20, 2013 | 23.48 | 25.50 | 22.95 | 23.79 | 0 | -0.21(-0.88%) |
Jun 19, 2013 | 23.37 | 24.83 | 23.36 | 24.00 | 0 | +0.75(+3.23%) |
Jun 18, 2013 | 22.51 | 23.33 | 22.50 | 23.25 | 0 | +0.74(+3.29%) |
Jun 17, 2013 | 23.09 | 23.23 | 22.19 | 22.51 | 0 | -0.20(-0.88%) |
Jun 14, 2013 | 22.79 | 23.37 | 22.60 | 22.71 | 0 | +0.11(+0.49%) |
Jun 13, 2013 | 21.70 | 22.85 | 21.63 | 22.60 | 348,230 | +0.71(+3.24%) |
Jun 12, 2013 | 21.00 | 22.58 | 20.99 | 21.89 | 663,784 | +0.96(+4.59%) |
Jun 11, 2013 | 19.51 | 21.20 | 19.04 | 20.93 | 464,729 | +1.06(+5.33%) |
Jun 10, 2013 | 19.71 | 20.27 | 19.50 | 19.87 | 0 | +0.23(+1.18%) |
Jun 07, 2013 | 19.21 | 19.75 | 18.73 | 19.64 | 0 | +0.36(+1.87%) |
Jun 06, 2013 | 17.97 | 19.35 | 17.90 | 19.28 | 0 | +1.62(+9.17%) |
Jun 05, 2013 | 18.93 | 19.13 | 17.56 | 17.66 | 387,118 | -1.55(-8.07%) |
Jun 04, 2013 | 19.65 | 19.95 | 18.80 | 19.21 | 0 | -0.63(-3.18%) |
Jun 03, 2013 | 20.30 | 20.75 | 18.74 | 19.84 | 314,052 | -0.05(-0.25%) |
May 31, 2013 | 20.88 | 21.89 | 19.25 | 19.89 | 732,842 | -0.46(-2.26%) |
May 30, 2013 | 18.51 | 20.62 | 18.50 | 20.35 | 0 | +2.25(+12.43%) |
May 29, 2013 | 18.92 | 19.83 | 17.05 | 18.10 | 763,608 | -1.38(-7.08%) |
May 28, 2013 | 20.31 | 21.60 | 18.86 | 19.48 | 498,293 | -0.72(-3.56%) |
May 24, 2013 | 20.00 | 21.20 | 19.38 | 20.20 | 0 | +0.05(+0.25%) |
May 23, 2013 | 21.21 | 21.60 | 19.60 | 20.15 | 0 | -2.02(-9.11%) |
May 22, 2013 | 23.70 | 24.59 | 21.25 | 22.17 | 740,718 | -0.88(-3.82%) |
May 21, 2013 | 22.83 | 25.00 | 22.36 | 23.05 | 1,169,789 | +0.99(+4.49%) |
May 20, 2013 | 19.33 | 22.15 | 19.19 | 22.06 | 1,020,905 | +2.87(+14.96%) |
May 17, 2013 | 18.65 | 20.00 | 18.50 | 19.19 | 0 | +0.52(+2.79%) |
May 16, 2013 | 19.95 | 20.12 | 17.88 | 18.67 | 925,192 | -0.55(-2.86%) |
May 15, 2013 | 16.50 | 19.93 | 16.12 | 19.22 | 0 | +4.80(+33.29%) |
May 13, 2013 | 14.52 | 15.03 | 13.77 | 14.42 | 0 | -0.25(-1.70%) |
May 10, 2013 | 14.15 | 15.55 | 14.01 | 14.67 | 0 | +0.60(+4.26%) |
May 09, 2013 | 13.81 | 14.80 | 13.55 | 14.07 | 501,451 | +0.14(+1.01%) |
May 08, 2013 | 13.78 | 14.45 | 13.31 | 13.93 | 0 | -0.36(-2.52%) |
May 07, 2013 | 16.45 | 16.45 | 13.93 | 14.29 | 0 | -1.15(-7.45%) |
May 06, 2013 | 11.80 | 15.59 | 11.61 | 15.44 | 2,590,772 | +4.49(+41.00%) |
May 03, 2013 | 9.990 | 11.44 | 7.760 | 10.95 | 0 | +3.19(+41.11%) |
May 02, 2013 | 7.490 | 7.860 | 7.480 | 7.760 | 0 | +0.27(+3.60%) |