Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.85 | 27.59 | 25.87 | 26.63 | 2,073,810 | +1.24(+4.88%) |
Apr 29, 2014 | 25.51 | 25.88 | 25.00 | 25.39 | 1,146,596 | +0.29(+1.14%) |
Apr 28, 2014 | 25.64 | 26.33 | 24.72 | 25.11 | 1,100,207 | -0.55(-2.15%) |
Apr 25, 2014 | 26.54 | 26.65 | 25.63 | 25.66 | 991,311 | -0.69(-2.60%) |
Apr 24, 2014 | 27.33 | 27.58 | 26.30 | 26.35 | 786,027 | -0.86(-3.14%) |
Apr 23, 2014 | 27.19 | 27.53 | 26.80 | 27.20 | 610,273 | -0.05(-0.20%) |
Apr 22, 2014 | 26.94 | 27.39 | 26.61 | 27.26 | 673,177 | +0.36(+1.32%) |
Apr 21, 2014 | 25.72 | 27.09 | 25.57 | 26.90 | 873,939 | +1.11(+4.32%) |
Apr 17, 2014 | 25.89 | 25.79 | 25.79 | 25.79 | 1,978,982 | -0.06(-0.24%) |
Apr 16, 2014 | 25.03 | 25.98 | 24.89 | 25.85 | 1,489,338 | +1.07(+4.31%) |
Apr 15, 2014 | 24.47 | 24.94 | 23.66 | 24.78 | 1,057,450 | +0.42(+1.72%) |
Apr 14, 2014 | 24.73 | 25.16 | 24.00 | 24.36 | 856,319 | -0.04(-0.18%) |
Apr 11, 2014 | 24.53 | 25.19 | 24.10 | 24.41 | 716,696 | -0.40(-1.62%) |
Apr 10, 2014 | 25.71 | 25.75 | 24.39 | 24.81 | 946,426 | -0.92(-3.57%) |
Apr 09, 2014 | 25.76 | 25.83 | 24.97 | 25.72 | 661,076 | +0.07(+0.28%) |
Apr 08, 2014 | 25.07 | 25.80 | 24.34 | 25.65 | 1,276,196 | +0.73(+2.93%) |
Apr 07, 2014 | 25.34 | 26.15 | 24.59 | 24.92 | 1,317,136 | -0.54(-2.13%) |
Apr 04, 2014 | 26.33 | 26.72 | 25.13 | 25.47 | 2,036,205 | -0.83(-3.15%) |
Apr 03, 2014 | 27.67 | 27.98 | 25.97 | 26.29 | 1,726,053 | -1.40(-5.05%) |
Apr 02, 2014 | 28.32 | 29.04 | 27.51 | 27.69 | 1,637,324 | -0.64(-2.26%) |
Apr 01, 2014 | 26.81 | 28.68 | 26.80 | 28.33 | 1,656,934 | +1.65(+6.17%) |
Mar 31, 2014 | 26.35 | 26.99 | 26.03 | 26.69 | 913,056 | +0.90(+3.49%) |
Mar 28, 2014 | 24.82 | 26.30 | 24.82 | 25.79 | 989,644 | +0.93(+3.73%) |
Mar 27, 2014 | 25.31 | 25.36 | 23.79 | 24.86 | 1,273,644 | -0.69(-2.72%) |
Mar 26, 2014 | 26.25 | 26.49 | 25.31 | 25.55 | 1,159,123 | -0.69(-2.65%) |
Mar 25, 2014 | 27.37 | 27.51 | 25.70 | 26.25 | 1,802,672 | -0.98(-3.60%) |
Mar 24, 2014 | 27.37 | 27.50 | 26.38 | 27.23 | 841,417 | +0.12(+0.46%) |
Mar 21, 2014 | 27.26 | 28.12 | 26.64 | 27.10 | 2,361,873 | +0.15(+0.56%) |
Mar 20, 2014 | 26.54 | 27.30 | 26.11 | 26.95 | 1,200,311 | +0.53(+1.99%) |
Mar 19, 2014 | 26.01 | 26.74 | 25.83 | 26.43 | 1,163,993 | +0.53(+2.06%) |
Mar 18, 2014 | 25.36 | 26.16 | 25.28 | 25.89 | 803,401 | +0.56(+2.22%) |
Mar 17, 2014 | 25.22 | 26.16 | 24.98 | 25.33 | 1,416,469 | +0.57(+2.30%) |
Mar 14, 2014 | 23.95 | 25.14 | 23.65 | 24.76 | 1,212,682 | +0.78(+3.27%) |
Mar 13, 2014 | 24.20 | 24.46 | 23.30 | 23.98 | 1,010,834 | -0.17(-0.70%) |
Mar 12, 2014 | 23.59 | 24.36 | 23.19 | 24.15 | 854,541 | +0.54(+2.30%) |
Mar 11, 2014 | 24.05 | 24.52 | 23.01 | 23.60 | 1,116,678 | -0.45(-1.85%) |
Mar 10, 2014 | 24.55 | 24.67 | 23.48 | 24.05 | 1,164,833 | -0.58(-2.35%) |
Mar 07, 2014 | 25.38 | 25.49 | 24.38 | 24.63 | 1,347,713 | -0.50(-1.99%) |
Mar 06, 2014 | 25.06 | 25.28 | 24.58 | 25.13 | 972,875 | +0.19(+0.75%) |
Mar 05, 2014 | 25.33 | 25.39 | 24.67 | 24.94 | 994,133 | -0.39(-1.55%) |
Mar 04, 2014 | 24.92 | 25.71 | 24.73 | 25.33 | 1,215,703 | +0.85(+3.46%) |
Mar 03, 2014 | 23.28 | 24.53 | 23.16 | 24.49 | 1,050,950 | +0.94(+4.01%) |
Feb 28, 2014 | 23.18 | 23.80 | 22.94 | 23.54 | 1,201,865 | +0.37(+1.61%) |
Feb 27, 2014 | 23.11 | 23.73 | 22.93 | 23.17 | 996,824 | +0.14(+0.62%) |
Feb 26, 2014 | 23.05 | 23.43 | 22.86 | 23.02 | 815,705 | +0.04(+0.16%) |
Feb 25, 2014 | 22.69 | 23.49 | 22.46 | 22.99 | 1,204,572 | +0.31(+1.37%) |
Feb 24, 2014 | 22.96 | 23.43 | 22.62 | 22.68 | 1,090,503 | -0.20(-0.89%) |
Feb 21, 2014 | 23.33 | 23.59 | 22.84 | 22.88 | 805,475 | -0.35(-1.49%) |
Feb 20, 2014 | 22.19 | 23.42 | 22.00 | 23.23 | 1,503,086 | +1.26(+5.75%) |
Feb 19, 2014 | 22.98 | 23.05 | 21.93 | 21.97 | 1,200,722 | -0.97(-4.23%) |
Feb 18, 2014 | 21.95 | 23.03 | 21.83 | 22.94 | 1,486,224 | +1.19(+5.48%) |
Feb 14, 2014 | 22.23 | 21.74 | 21.74 | 21.74 | 1,220,353 | -0.22(-1.01%) |
Feb 13, 2014 | 21.50 | 22.29 | 21.19 | 21.97 | 967,821 | +0.36(+1.69%) |
Feb 12, 2014 | 21.34 | 21.99 | 20.98 | 21.60 | 1,194,451 | +0.55(+2.62%) |
Feb 11, 2014 | 20.85 | 21.21 | 20.45 | 21.05 | 1,631,503 | +0.40(+1.94%) |
Feb 10, 2014 | 20.20 | 20.88 | 20.15 | 20.65 | 1,089,788 | +0.30(+1.49%) |
Feb 07, 2014 | 19.86 | 20.41 | 19.63 | 20.35 | 2,130,055 | +0.03(+0.13%) |
Feb 06, 2014 | 20.90 | 21.84 | 19.23 | 20.32 | 2,638,028 | -0.12(-0.57%) |
Feb 05, 2014 | 20.24 | 20.59 | 19.62 | 20.44 | 2,141,760 | +0.33(+1.64%) |
Feb 04, 2014 | 19.91 | 20.33 | 19.60 | 20.11 | 1,435,590 | +0.28(+1.44%) |
Feb 03, 2014 | 19.89 | 19.97 | 19.35 | 19.82 | 996,298 | +0.01(+0.04%) |
Jan 31, 2014 | 19.26 | 19.92 | 19.13 | 19.81 | 785,060 | +0.28(+1.41%) |
Jan 30, 2014 | 19.50 | 19.98 | 19.38 | 19.54 | 812,962 | +0.19(+0.96%) |
Jan 29, 2014 | 18.68 | 19.58 | 18.45 | 19.35 | 803,391 | +0.51(+2.69%) |
Jan 28, 2014 | 18.78 | 18.97 | 18.60 | 18.84 | 718,665 | +0.18(+0.95%) |
Jan 27, 2014 | 19.25 | 19.44 | 18.47 | 18.67 | 1,461,215 | -0.87(-4.46%) |
Jan 24, 2014 | 19.63 | 19.73 | 18.69 | 19.54 | 1,147,202 | -0.30(-1.52%) |
Jan 23, 2014 | 19.71 | 20.15 | 18.96 | 19.84 | 1,687,045 | +0.19(+0.95%) |
Jan 22, 2014 | 19.57 | 20.06 | 19.29 | 19.65 | 2,029,472 | -0.01(-0.05%) |
Jan 21, 2014 | 19.01 | 19.80 | 18.94 | 19.66 | 2,937,042 | +0.84(+4.49%) |
Jan 17, 2014 | 18.50 | 18.82 | 18.82 | 18.82 | 3,258,737 | +0.43(+2.32%) |
Jan 16, 2014 | 18.00 | 18.75 | 17.80 | 18.39 | 2,178,373 | +0.67(+3.76%) |
Jan 15, 2014 | 17.53 | 17.94 | 17.38 | 17.72 | 646,170 | +0.20(+1.12%) |
Jan 14, 2014 | 17.16 | 17.72 | 17.12 | 17.53 | 862,046 | +0.42(+2.44%) |
Jan 13, 2014 | 17.74 | 17.74 | 16.83 | 17.11 | 1,269,618 | -0.41(-2.33%) |
Jan 10, 2014 | 17.13 | 17.97 | 16.90 | 17.52 | 1,161,552 | +0.44(+2.60%) |
Jan 09, 2014 | 16.97 | 17.42 | 16.64 | 17.08 | 924,942 | +0.14(+0.84%) |
Jan 08, 2014 | 17.12 | 17.12 | 16.53 | 16.93 | 1,713,298 | +0.04(+0.26%) |
Jan 07, 2014 | 16.19 | 17.01 | 16.03 | 16.89 | 1,680,097 | +0.21(+1.28%) |
Jan 06, 2014 | 16.95 | 17.40 | 16.62 | 16.68 | 1,065,428 | -0.24(-1.42%) |
Jan 03, 2014 | 17.00 | 17.16 | 16.30 | 16.92 | 823,360 | +0.00(+0.00%) |
Jan 02, 2014 | 17.08 | 17.32 | 16.71 | 16.92 | 702,608 | -0.32(-1.86%) |
Dec 31, 2013 | 17.07 | 17.24 | 17.24 | 17.24 | 669,041 | +0.06(+0.36%) |
Dec 30, 2013 | 17.16 | 17.48 | 16.95 | 17.17 | 545,363 | -0.03(-0.16%) |
Dec 27, 2013 | 17.08 | 17.39 | 16.90 | 17.20 | 590,498 | +0.08(+0.47%) |
Dec 26, 2013 | 17.57 | 17.66 | 16.90 | 17.12 | 1,052,350 | -0.53(-3.02%) |
Dec 24, 2013 | 17.68 | 17.79 | 17.55 | 17.65 | 881,341 | -0.12(-0.65%) |
Dec 23, 2013 | 16.88 | 17.79 | 16.86 | 17.77 | 4,644,024 | +1.01(+6.05%) |
Dec 20, 2013 | 16.74 | 17.30 | 16.68 | 16.75 | 3,933,837 | +0.69(+4.32%) |
Dec 19, 2013 | 15.28 | 16.12 | 15.19 | 16.06 | 771,891 | +0.77(+5.06%) |
Dec 18, 2013 | 15.09 | 15.32 | 14.85 | 15.29 | 627,749 | +0.26(+1.72%) |
Dec 17, 2013 | 15.18 | 15.32 | 14.91 | 15.03 | 442,015 | -0.19(-1.23%) |
Dec 16, 2013 | 15.24 | 15.34 | 14.81 | 15.22 | 659,852 | +0.08(+0.53%) |
Dec 13, 2013 | 14.77 | 15.24 | 14.50 | 15.14 | 431,383 | +0.42(+2.84%) |
Dec 12, 2013 | 14.81 | 14.94 | 14.55 | 14.72 | 373,946 | -0.15(-1.02%) |
Dec 11, 2013 | 15.49 | 15.49 | 14.81 | 14.87 | 628,751 | -0.59(-3.80%) |
Dec 10, 2013 | 15.19 | 15.58 | 14.94 | 15.46 | 566,564 | +0.21(+1.40%) |
Dec 09, 2013 | 15.38 | 15.78 | 15.04 | 15.24 | 801,320 | -0.15(-0.98%) |
Dec 06, 2013 | 15.13 | 15.56 | 14.72 | 15.39 | 0 | +0.41(+2.73%) |
Dec 05, 2013 | 15.20 | 15.45 | 14.69 | 14.99 | 0 | -0.28(-1.81%) |
Dec 04, 2013 | 14.89 | 15.58 | 14.83 | 15.26 | 0 | +0.28(+1.90%) |
Dec 03, 2013 | 15.06 | 15.23 | 14.69 | 14.98 | 0 | -0.12(-0.77%) |
Dec 02, 2013 | 15.49 | 15.52 | 14.95 | 15.09 | 375,166 | -0.28(-1.79%) |
Nov 29, 2013 | 15.33 | 15.51 | 15.09 | 15.37 | 0 | +0.14(+0.93%) |
Nov 27, 2013 | 15.27 | 15.33 | 14.89 | 15.23 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 14.93 | 15.27 | 14.45 | 15.23 | 0 | +0.43(+2.88%) |
Nov 25, 2013 | 14.25 | 14.83 | 13.92 | 14.81 | 534,608 | +0.63(+4.44%) |
Nov 22, 2013 | 14.08 | 14.34 | 13.87 | 14.18 | 0 | +0.15(+1.08%) |
Nov 21, 2013 | 13.82 | 14.23 | 13.82 | 14.03 | 431,295 | +0.21(+1.54%) |
Nov 20, 2013 | 13.33 | 14.34 | 12.96 | 13.81 | 0 | +1.26(+10.04%) |
Nov 19, 2013 | 13.12 | 13.31 | 12.23 | 12.55 | 1,060,156 | -0.53(-4.07%) |
Nov 18, 2013 | 13.83 | 13.85 | 12.95 | 13.09 | 0 | -0.94(-6.70%) |
Nov 15, 2013 | 14.20 | 14.51 | 13.64 | 14.03 | 0 | -0.15(-1.06%) |
Nov 14, 2013 | 14.20 | 14.38 | 14.09 | 14.18 | 508,291 | +0.71(+5.27%) |
Nov 12, 2013 | 13.98 | 13.99 | 13.42 | 13.47 | 0 | -0.58(-4.11%) |
Nov 11, 2013 | 14.12 | 14.33 | 14.00 | 14.04 | 0 | -0.12(-0.88%) |
Nov 08, 2013 | 13.87 | 14.34 | 13.80 | 14.17 | 0 | +0.28(+2.04%) |
Nov 07, 2013 | 14.03 | 14.26 | 13.84 | 13.88 | 352,287 | -0.11(-0.76%) |
Nov 06, 2013 | 13.99 | 14.15 | 13.77 | 13.99 | 553,161 | +0.04(+0.32%) |
Nov 05, 2013 | 13.31 | 13.99 | 13.31 | 13.95 | 0 | +0.75(+5.72%) |
Nov 04, 2013 | 13.50 | 13.51 | 13.10 | 13.19 | 809,120 | -0.29(-2.17%) |
Nov 01, 2013 | 14.28 | 14.33 | 13.48 | 13.49 | 0 | -0.82(-5.76%) |
Oct 31, 2013 | 14.41 | 14.56 | 14.07 | 14.31 | 0 | -0.14(-0.98%) |
Oct 30, 2013 | 14.81 | 14.81 | 13.81 | 14.45 | 1,544,016 | +0.54(+3.89%) |
Oct 29, 2013 | 13.72 | 14.12 | 13.50 | 13.91 | 642,188 | +0.21(+1.55%) |
Oct 28, 2013 | 13.15 | 13.99 | 13.04 | 13.70 | 0 | +0.53(+4.04%) |
Oct 25, 2013 | 13.72 | 13.88 | 13.04 | 13.17 | 0 | -0.50(-3.64%) |
Oct 24, 2013 | 13.78 | 13.84 | 13.52 | 13.66 | 524,804 | -0.13(-0.96%) |
Oct 23, 2013 | 13.87 | 14.07 | 13.70 | 13.80 | 0 | -0.20(-1.46%) |
Oct 22, 2013 | 14.42 | 14.47 | 13.88 | 14.00 | 421,445 | -0.34(-2.35%) |
Oct 21, 2013 | 14.39 | 14.71 | 14.23 | 14.34 | 483,637 | +0.01(+0.06%) |
Oct 18, 2013 | 14.39 | 14.40 | 14.18 | 14.33 | 736,030 | +0.06(+0.44%) |
Oct 17, 2013 | 14.12 | 14.51 | 14.11 | 14.27 | 558,894 | +0.07(+0.50%) |
Oct 16, 2013 | 14.18 | 14.61 | 14.10 | 14.20 | 937,269 | +0.14(+1.01%) |
Oct 15, 2013 | 14.47 | 14.54 | 14.04 | 14.05 | 348,657 | -0.42(-2.88%) |
Oct 14, 2013 | 14.04 | 14.70 | 13.95 | 14.47 | 435,412 | +0.22(+1.56%) |
Oct 11, 2013 | 13.77 | 14.27 | 13.67 | 14.25 | 0 | +0.37(+2.68%) |
Oct 10, 2013 | 14.57 | 14.81 | 13.39 | 13.88 | 854,798 | -0.46(-3.21%) |
Oct 09, 2013 | 13.91 | 14.81 | 13.84 | 14.34 | 0 | +0.44(+3.19%) |
Oct 08, 2013 | 14.43 | 14.51 | 13.67 | 13.89 | 481,411 | -0.53(-3.69%) |
Oct 07, 2013 | 14.75 | 14.86 | 14.42 | 14.43 | 0 | -0.43(-2.93%) |
Oct 04, 2013 | 14.44 | 14.95 | 14.33 | 14.86 | 0 | +0.42(+2.89%) |
Oct 03, 2013 | 14.39 | 14.55 | 14.09 | 14.44 | 0 | +0.05(+0.37%) |
Oct 02, 2013 | 14.34 | 14.57 | 14.26 | 14.39 | 453,286 | -0.02(-0.12%) |
Oct 01, 2013 | 14.19 | 14.56 | 14.06 | 14.41 | 442,312 | +0.44(+3.18%) |
Sep 27, 2013 | 13.92 | 14.11 | 13.84 | 13.96 | 0 | +0.04(+0.25%) |
Sep 26, 2013 | 13.99 | 14.10 | 13.81 | 13.93 | 360,451 | +0.00(+0.00%) |
Sep 25, 2013 | 13.80 | 14.04 | 13.80 | 13.93 | 556,993 | +0.16(+1.16%) |
Sep 24, 2013 | 13.98 | 13.99 | 13.73 | 13.77 | 694,401 | -0.20(-1.46%) |
Sep 23, 2013 | 13.87 | 14.02 | 13.49 | 13.97 | 991,380 | +0.08(+0.57%) |
Sep 20, 2013 | 13.94 | 14.02 | 13.83 | 13.89 | 0 | -0.05(-0.38%) |
Sep 19, 2013 | 13.80 | 14.11 | 13.75 | 13.95 | 782,670 | +0.20(+1.42%) |
Sep 18, 2013 | 14.07 | 14.08 | 13.57 | 13.75 | 0 | -0.16(-1.15%) |
Sep 17, 2013 | 14.20 | 14.24 | 13.51 | 13.91 | 0 | -1.19(-7.87%) |
Sep 16, 2013 | 15.08 | 15.42 | 14.87 | 15.10 | 0 | +0.23(+1.55%) |
Sep 13, 2013 | 14.89 | 14.98 | 14.74 | 14.87 | 0 | -0.02(-0.12%) |
Sep 12, 2013 | 14.89 | 14.95 | 14.37 | 14.89 | 0 | +0.01(+0.06%) |
Sep 11, 2013 | 15.06 | 15.14 | 14.82 | 14.88 | 0 | -0.19(-1.24%) |
Sep 10, 2013 | 14.87 | 15.10 | 14.80 | 15.06 | 432,616 | +0.32(+2.17%) |
Sep 09, 2013 | 14.83 | 14.96 | 14.68 | 14.75 | 0 | -0.02(-0.12%) |
Sep 06, 2013 | 15.01 | 15.01 | 14.33 | 14.76 | 0 | -0.09(-0.60%) |
Sep 05, 2013 | 14.83 | 15.13 | 14.69 | 14.85 | 0 | +0.04(+0.30%) |
Sep 04, 2013 | 14.38 | 14.91 | 14.15 | 14.81 | 0 | +0.43(+2.96%) |
Sep 03, 2013 | 14.60 | 14.62 | 13.92 | 14.38 | 0 | +0.14(+1.00%) |
Aug 30, 2013 | 14.40 | 14.59 | 14.17 | 14.24 | 0 | -0.19(-1.29%) |
Aug 29, 2013 | 14.35 | 14.66 | 14.34 | 14.43 | 233,521 | +0.09(+0.62%) |
Aug 28, 2013 | 14.22 | 14.49 | 14.05 | 14.34 | 0 | +0.14(+1.00%) |
Aug 27, 2013 | 14.40 | 14.50 | 13.98 | 14.20 | 435,424 | -0.37(-2.55%) |
Aug 26, 2013 | 14.90 | 14.90 | 14.45 | 14.57 | 0 | -0.04(-0.24%) |
Aug 23, 2013 | 14.43 | 14.70 | 14.22 | 14.60 | 0 | +0.21(+1.48%) |
Aug 22, 2013 | 14.32 | 14.72 | 14.26 | 14.39 | 389,107 | +0.10(+0.68%) |
Aug 21, 2013 | 14.11 | 14.49 | 13.94 | 14.29 | 0 | +0.11(+0.75%) |
Aug 20, 2013 | 13.47 | 14.28 | 13.27 | 14.19 | 325,342 | +0.55(+4.02%) |
Aug 19, 2013 | 14.27 | 14.33 | 13.58 | 13.64 | 678,660 | -0.66(-4.64%) |
Aug 16, 2013 | 14.16 | 14.48 | 13.74 | 14.30 | 0 | +0.05(+0.37%) |
Aug 15, 2013 | 14.70 | 14.78 | 14.10 | 14.25 | 473,420 | -0.57(-3.82%) |
Aug 14, 2013 | 14.90 | 15.33 | 14.78 | 14.81 | 387,611 | -0.04(-0.30%) |
Aug 13, 2013 | 15.02 | 15.13 | 14.78 | 14.86 | 269,287 | -0.18(-1.18%) |
Aug 12, 2013 | 15.04 | 15.28 | 14.82 | 15.04 | 434,723 | -0.08(-0.53%) |
Aug 09, 2013 | 15.04 | 15.33 | 14.94 | 15.12 | 353,797 | +0.00(+0.00%) |
Aug 08, 2013 | 14.79 | 15.19 | 14.68 | 15.12 | 375,225 | +0.52(+3.58%) |
Aug 07, 2013 | 14.94 | 15.04 | 14.34 | 14.59 | 441,244 | -0.42(-2.77%) |
Aug 06, 2013 | 15.31 | 15.48 | 14.60 | 15.01 | 1,411,308 | -0.30(-1.97%) |
Aug 05, 2013 | 14.74 | 15.48 | 14.74 | 15.31 | 919,976 | +0.64(+4.34%) |
Aug 02, 2013 | 14.92 | 15.04 | 14.49 | 14.67 | 610,773 | -0.23(-1.54%) |
Aug 01, 2013 | 14.86 | 15.49 | 14.69 | 14.90 | 871,258 | +0.25(+1.69%) |
Jul 31, 2013 | 16.01 | 16.07 | 13.73 | 14.66 | 0 | -1.43(-8.91%) |
Jul 30, 2013 | 15.78 | 16.24 | 15.78 | 16.09 | 0 | +0.19(+1.22%) |
Jul 29, 2013 | 16.00 | 16.28 | 15.68 | 15.89 | 0 | -0.05(-0.33%) |
Jul 26, 2013 | 15.37 | 16.03 | 15.37 | 15.95 | 0 | +0.37(+2.39%) |
Jul 25, 2013 | 15.10 | 15.62 | 14.85 | 15.58 | 0 | +0.52(+3.47%) |
Jul 24, 2013 | 15.64 | 15.68 | 14.76 | 15.05 | 0 | -0.47(-3.02%) |
Jul 23, 2013 | 14.73 | 15.62 | 14.69 | 15.52 | 0 | +0.96(+6.56%) |
Jul 22, 2013 | 14.48 | 15.04 | 14.46 | 14.57 | 0 | +0.11(+0.73%) |
Jul 19, 2013 | 14.23 | 14.64 | 14.08 | 14.46 | 0 | +0.12(+0.86%) |
Jul 18, 2013 | 14.51 | 14.93 | 14.26 | 14.34 | 0 | -0.05(-0.37%) |
Jul 17, 2013 | 14.25 | 15.05 | 13.99 | 14.39 | 850,510 | +0.37(+2.65%) |
Jul 16, 2013 | 13.59 | 14.22 | 13.42 | 14.02 | 0 | +0.44(+3.26%) |
Jul 15, 2013 | 13.25 | 13.60 | 12.97 | 13.58 | 0 | +0.45(+3.44%) |
Jul 12, 2013 | 12.65 | 13.27 | 12.61 | 13.12 | 0 | +0.54(+4.29%) |
Jul 11, 2013 | 12.72 | 12.72 | 12.39 | 12.58 | 0 | +0.08(+0.64%) |
Jul 10, 2013 | 12.59 | 12.70 | 12.31 | 12.51 | 0 | -0.05(-0.42%) |
Jul 09, 2013 | 12.75 | 12.77 | 12.54 | 12.56 | 0 | -0.02(-0.14%) |
Jul 08, 2013 | 12.44 | 12.77 | 12.44 | 12.58 | 0 | +0.24(+1.94%) |
Jul 05, 2013 | 12.33 | 12.40 | 11.98 | 12.34 | 0 | +0.11(+0.87%) |
Jul 03, 2013 | 12.34 | 12.35 | 11.83 | 12.23 | 0 | -0.10(-0.79%) |
Jul 02, 2013 | 11.97 | 12.56 | 11.93 | 12.33 | 0 | +0.33(+2.73%) |
Jul 01, 2013 | 11.88 | 12.37 | 11.88 | 12.00 | 0 | +0.21(+1.80%) |
Jun 28, 2013 | 11.41 | 11.89 | 11.27 | 11.79 | 660,461 | +0.27(+2.30%) |
Jun 27, 2013 | 11.20 | 12.04 | 11.16 | 11.52 | 0 | +0.44(+3.99%) |
Jun 26, 2013 | 11.26 | 11.52 | 10.84 | 11.08 | 0 | -0.07(-0.63%) |
Jun 25, 2013 | 11.01 | 11.25 | 10.77 | 11.15 | 0 | +0.31(+2.86%) |
Jun 24, 2013 | 11.20 | 11.21 | 10.55 | 10.84 | 0 | -0.36(-3.24%) |
Jun 21, 2013 | 11.89 | 12.04 | 11.01 | 11.20 | 713,695 | -0.64(-5.38%) |
Jun 20, 2013 | 12.22 | 12.31 | 11.74 | 11.84 | 0 | -0.53(-4.29%) |
Jun 19, 2013 | 12.81 | 12.91 | 12.35 | 12.37 | 0 | -0.43(-3.39%) |
Jun 18, 2013 | 12.43 | 12.88 | 12.22 | 12.81 | 0 | +0.38(+3.06%) |
Jun 17, 2013 | 12.58 | 12.69 | 12.29 | 12.43 | 0 | +0.02(+0.14%) |
Jun 14, 2013 | 12.36 | 12.50 | 12.10 | 12.41 | 0 | +0.05(+0.43%) |
Jun 13, 2013 | 12.06 | 12.46 | 12.03 | 12.35 | 406,285 | +0.24(+1.97%) |
Jun 12, 2013 | 12.40 | 12.45 | 11.94 | 12.12 | 596,283 | -0.17(-1.37%) |
Jun 11, 2013 | 12.80 | 12.90 | 12.22 | 12.28 | 620,363 | -0.57(-4.41%) |
Jun 10, 2013 | 12.95 | 13.00 | 12.61 | 12.85 | 0 | +0.03(+0.21%) |
Jun 07, 2013 | 13.01 | 13.17 | 12.68 | 12.82 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 13.19 | 13.90 | 12.60 | 12.82 | 711,606 | -0.17(-1.29%) |
Jun 05, 2013 | 13.73 | 13.78 | 12.85 | 12.99 | 0 | -0.88(-6.38%) |
Jun 04, 2013 | 13.87 | 14.07 | 13.78 | 13.88 | 300,999 | -0.02(-0.13%) |
Jun 03, 2013 | 14.08 | 14.38 | 13.67 | 13.89 | 696,083 | -0.15(-1.07%) |
May 31, 2013 | 14.07 | 14.34 | 14.00 | 14.04 | 354,145 | -0.08(-0.56%) |
May 30, 2013 | 14.10 | 14.19 | 13.87 | 14.12 | 269,391 | +0.04(+0.25%) |
May 29, 2013 | 14.30 | 14.30 | 13.71 | 14.09 | 397,854 | -0.05(-0.38%) |
May 28, 2013 | 14.37 | 14.64 | 13.98 | 14.14 | 380,160 | -0.02(-0.13%) |
May 24, 2013 | 14.06 | 14.33 | 13.90 | 14.16 | 0 | +0.09(+0.63%) |
May 23, 2013 | 13.38 | 14.08 | 13.20 | 14.07 | 0 | +0.44(+3.25%) |
May 22, 2013 | 14.12 | 14.37 | 13.61 | 13.63 | 0 | -0.47(-3.33%) |
May 21, 2013 | 13.94 | 14.55 | 13.85 | 14.10 | 0 | +0.20(+1.47%) |
May 20, 2013 | 13.06 | 13.98 | 13.06 | 13.89 | 0 | +0.73(+5.58%) |
May 17, 2013 | 13.04 | 13.37 | 13.04 | 13.16 | 0 | +0.17(+1.29%) |
May 16, 2013 | 12.12 | 13.10 | 12.12 | 12.99 | 836,526 | +0.89(+7.39%) |
May 15, 2013 | 11.76 | 12.26 | 11.76 | 12.10 | 0 | +0.02(+0.15%) |
May 13, 2013 | 11.99 | 12.14 | 11.74 | 12.08 | 0 | +0.09(+0.74%) |
May 10, 2013 | 11.92 | 12.12 | 11.82 | 11.99 | 0 | +0.06(+0.52%) |
May 09, 2013 | 11.97 | 12.12 | 11.84 | 11.93 | 0 | -0.01(-0.07%) |
May 08, 2013 | 11.95 | 12.13 | 11.82 | 11.94 | 0 | -0.08(-0.66%) |
May 07, 2013 | 11.80 | 12.02 | 11.77 | 12.02 | 0 | +0.16(+1.34%) |
May 06, 2013 | 11.89 | 11.98 | 11.76 | 11.86 | 0 | +0.04(+0.37%) |
May 03, 2013 | 11.88 | 11.84 | 11.66 | 11.81 | 0 | +0.03(+0.23%) |
May 02, 2013 | 11.50 | 11.83 | 11.24 | 11.79 | 0 | +0.29(+2.54%) |