Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.95 | 13.05 | 12.36 | 12.94 | 1,035,141 | -0.05(-0.38%) |
Apr 29, 2014 | 12.45 | 13.10 | 12.11 | 12.99 | 1,505,921 | +0.59(+4.76%) |
Apr 28, 2014 | 12.56 | 12.83 | 11.90 | 12.40 | 1,289,480 | +0.01(+0.08%) |
Apr 25, 2014 | 13.10 | 13.39 | 12.28 | 12.39 | 2,085,390 | -1.40(-10.15%) |
Apr 24, 2014 | 13.96 | 14.17 | 13.25 | 13.79 | 762,301 | -0.11(-0.79%) |
Apr 23, 2014 | 14.53 | 14.73 | 13.81 | 13.90 | 734,458 | -0.66(-4.53%) |
Apr 22, 2014 | 14.17 | 14.80 | 14.00 | 14.56 | 723,290 | +0.49(+3.48%) |
Apr 21, 2014 | 14.00 | 14.18 | 13.65 | 14.07 | 853,330 | +0.08(+0.57%) |
Apr 17, 2014 | 14.19 | 13.99 | 13.99 | 13.99 | 1,829,900 | -0.22(-1.55%) |
Apr 16, 2014 | 13.49 | 14.79 | 13.40 | 14.21 | 2,851,066 | +1.41(+11.02%) |
Apr 15, 2014 | 12.88 | 13.24 | 11.78 | 12.80 | 1,531,738 | +0.02(+0.16%) |
Apr 14, 2014 | 13.02 | 13.45 | 12.40 | 12.78 | 865,746 | -0.12(-0.93%) |
Apr 11, 2014 | 13.51 | 13.90 | 12.69 | 12.90 | 1,402,937 | -0.75(-5.49%) |
Apr 10, 2014 | 14.69 | 14.69 | 13.39 | 13.65 | 1,233,743 | -1.09(-7.39%) |
Apr 09, 2014 | 13.97 | 14.84 | 13.87 | 14.74 | 1,112,503 | +0.90(+6.50%) |
Apr 08, 2014 | 13.70 | 14.04 | 13.36 | 13.84 | 920,519 | +0.21(+1.54%) |
Apr 07, 2014 | 13.15 | 14.00 | 12.99 | 13.63 | 953,485 | +0.34(+2.56%) |
Apr 04, 2014 | 14.02 | 14.24 | 13.01 | 13.29 | 1,292,546 | -0.56(-4.04%) |
Apr 03, 2014 | 14.57 | 14.80 | 13.78 | 13.85 | 1,026,990 | -0.80(-5.46%) |
Apr 02, 2014 | 15.10 | 15.15 | 14.27 | 14.65 | 947,880 | -0.42(-2.79%) |
Apr 01, 2014 | 15.00 | 15.59 | 14.68 | 15.07 | 677,266 | +0.14(+0.94%) |
Mar 31, 2014 | 14.80 | 15.21 | 14.55 | 14.93 | 819,963 | +0.24(+1.63%) |
Mar 28, 2014 | 15.24 | 15.45 | 14.25 | 14.69 | 1,065,497 | -0.54(-3.55%) |
Mar 27, 2014 | 14.69 | 15.55 | 14.30 | 15.23 | 1,095,499 | +0.55(+3.75%) |
Mar 26, 2014 | 15.25 | 15.63 | 14.68 | 14.68 | 701,210 | -0.39(-2.59%) |
Mar 25, 2014 | 15.31 | 15.66 | 14.75 | 15.07 | 716,937 | -0.07(-0.46%) |
Mar 24, 2014 | 16.02 | 16.09 | 14.65 | 15.14 | 1,250,536 | -0.76(-4.78%) |
Mar 21, 2014 | 16.51 | 16.77 | 15.72 | 15.90 | 1,219,499 | -0.41(-2.51%) |
Mar 20, 2014 | 16.44 | 16.72 | 16.15 | 16.31 | 345,723 | -0.21(-1.27%) |
Mar 19, 2014 | 16.86 | 17.07 | 16.33 | 16.52 | 423,097 | -0.29(-1.73%) |
Mar 18, 2014 | 15.97 | 16.81 | 15.88 | 16.81 | 662,891 | +0.90(+5.66%) |
Mar 17, 2014 | 16.01 | 16.55 | 15.89 | 15.91 | 646,831 | +0.11(+0.70%) |
Mar 14, 2014 | 15.53 | 15.99 | 15.40 | 15.80 | 656,351 | +0.25(+1.61%) |
Mar 13, 2014 | 16.22 | 16.40 | 15.31 | 15.55 | 513,958 | -0.57(-3.54%) |
Mar 12, 2014 | 15.90 | 16.21 | 15.77 | 16.12 | 549,423 | +0.11(+0.69%) |
Mar 11, 2014 | 16.25 | 16.43 | 15.76 | 16.01 | 512,736 | -0.16(-0.99%) |
Mar 10, 2014 | 15.94 | 16.23 | 15.52 | 16.17 | 771,018 | +0.21(+1.32%) |
Mar 07, 2014 | 16.17 | 16.45 | 15.64 | 15.96 | 593,503 | -0.08(-0.50%) |
Mar 06, 2014 | 17.05 | 17.08 | 16.01 | 16.04 | 727,038 | -0.92(-5.42%) |
Mar 05, 2014 | 17.13 | 17.23 | 16.81 | 16.96 | 468,867 | -0.15(-0.88%) |
Mar 04, 2014 | 16.94 | 17.49 | 16.61 | 17.11 | 827,572 | +0.54(+3.26%) |
Mar 03, 2014 | 16.19 | 16.97 | 15.89 | 16.57 | 868,312 | +0.17(+1.04%) |
Feb 28, 2014 | 17.59 | 17.76 | 16.21 | 16.40 | 932,998 | -1.27(-7.19%) |
Feb 27, 2014 | 17.25 | 17.80 | 17.11 | 17.67 | 690,868 | +0.34(+1.96%) |
Feb 26, 2014 | 17.57 | 17.66 | 17.18 | 17.33 | 554,663 | -0.15(-0.86%) |
Feb 25, 2014 | 17.53 | 17.75 | 17.18 | 17.48 | 680,121 | +0.04(+0.23%) |
Feb 24, 2014 | 17.41 | 17.67 | 17.26 | 17.44 | 688,974 | -0.04(-0.23%) |
Feb 21, 2014 | 16.49 | 17.78 | 16.47 | 17.48 | 1,552,970 | +1.04(+6.33%) |
Feb 20, 2014 | 15.86 | 16.49 | 15.66 | 16.44 | 715,697 | +0.61(+3.85%) |
Feb 19, 2014 | 16.03 | 16.34 | 15.81 | 15.83 | 635,688 | -0.22(-1.37%) |
Feb 18, 2014 | 15.98 | 16.38 | 15.94 | 16.05 | 742,549 | +0.20(+1.26%) |
Feb 14, 2014 | 16.13 | 15.85 | 15.85 | 15.85 | 521,500 | -0.27(-1.67%) |
Feb 13, 2014 | 15.74 | 16.21 | 15.62 | 16.12 | 669,921 | +0.19(+1.19%) |
Feb 12, 2014 | 15.82 | 16.12 | 15.80 | 15.93 | 594,976 | +0.16(+1.01%) |
Feb 11, 2014 | 15.48 | 16.05 | 15.38 | 15.77 | 776,504 | +0.36(+2.34%) |
Feb 10, 2014 | 14.90 | 15.46 | 14.64 | 15.41 | 660,135 | +0.51(+3.42%) |
Feb 07, 2014 | 14.43 | 15.00 | 14.39 | 14.90 | 798,490 | +0.57(+3.98%) |
Feb 06, 2014 | 14.53 | 14.89 | 14.20 | 14.33 | 783,701 | -0.13(-0.90%) |
Feb 05, 2014 | 14.94 | 15.10 | 14.28 | 14.46 | 921,442 | -0.59(-3.92%) |
Feb 04, 2014 | 14.83 | 15.29 | 14.77 | 15.05 | 635,923 | +0.37(+2.52%) |
Feb 03, 2014 | 14.92 | 15.25 | 14.59 | 14.68 | 1,183,911 | -0.31(-2.07%) |
Jan 31, 2014 | 15.77 | 16.15 | 14.75 | 14.99 | 1,424,188 | -0.08(-0.53%) |
Jan 30, 2014 | 15.30 | 15.37 | 14.85 | 15.07 | 794,613 | +0.01(+0.07%) |
Jan 29, 2014 | 15.00 | 15.33 | 14.69 | 15.06 | 491,105 | -0.10(-0.66%) |
Jan 28, 2014 | 15.30 | 15.60 | 14.90 | 15.16 | 890,906 | -0.06(-0.39%) |
Jan 27, 2014 | 15.32 | 15.57 | 14.51 | 15.22 | 955,015 | -0.06(-0.39%) |
Jan 24, 2014 | 16.29 | 16.46 | 15.20 | 15.28 | 896,176 | -1.11(-6.77%) |
Jan 23, 2014 | 16.30 | 16.44 | 16.04 | 16.39 | 572,741 | -0.01(-0.06%) |
Jan 22, 2014 | 16.98 | 17.03 | 16.33 | 16.40 | 899,926 | -0.60(-3.53%) |
Jan 21, 2014 | 16.30 | 17.02 | 16.22 | 17.00 | 1,091,011 | +0.86(+5.33%) |
Jan 17, 2014 | 16.51 | 16.14 | 16.14 | 16.14 | 1,688,200 | -0.45(-2.71%) |
Jan 16, 2014 | 16.21 | 16.68 | 16.12 | 16.59 | 1,247,158 | +0.49(+3.04%) |
Jan 15, 2014 | 15.95 | 16.14 | 15.62 | 16.10 | 721,221 | +0.15(+0.94%) |
Jan 14, 2014 | 14.75 | 16.03 | 14.73 | 15.95 | 1,190,257 | +1.30(+8.87%) |
Jan 13, 2014 | 15.17 | 15.40 | 14.52 | 14.65 | 941,542 | -0.54(-3.55%) |
Jan 10, 2014 | 14.92 | 15.20 | 14.61 | 15.19 | 730,299 | +0.33(+2.22%) |
Jan 09, 2014 | 14.86 | 15.29 | 14.72 | 14.86 | 862,373 | +0.05(+0.34%) |
Jan 08, 2014 | 14.54 | 14.83 | 14.43 | 14.81 | 593,992 | +0.29(+2.00%) |
Jan 07, 2014 | 14.71 | 14.94 | 14.50 | 14.52 | 624,813 | -0.08(-0.55%) |
Jan 06, 2014 | 14.69 | 14.74 | 14.46 | 14.60 | 475,374 | -0.02(-0.14%) |
Jan 03, 2014 | 15.02 | 15.04 | 14.59 | 14.62 | 563,195 | -0.36(-2.40%) |
Jan 02, 2014 | 14.67 | 15.02 | 14.43 | 14.98 | 694,119 | +0.31(+2.11%) |
Dec 31, 2013 | 14.98 | 14.67 | 14.67 | 14.67 | 573,700 | -0.41(-2.72%) |
Dec 30, 2013 | 15.40 | 15.66 | 15.00 | 15.08 | 546,938 | -0.29(-1.89%) |
Dec 27, 2013 | 15.23 | 15.46 | 15.06 | 15.37 | 501,394 | +0.13(+0.85%) |
Dec 26, 2013 | 14.93 | 15.32 | 14.93 | 15.24 | 422,255 | +0.43(+2.90%) |
Dec 24, 2013 | 14.73 | 15.11 | 14.51 | 14.81 | 590,569 | +0.06(+0.41%) |
Dec 23, 2013 | 15.38 | 15.60 | 14.65 | 14.75 | 830,640 | -0.48(-3.15%) |
Dec 20, 2013 | 14.48 | 15.30 | 14.45 | 15.23 | 1,336,371 | +0.83(+5.76%) |
Dec 19, 2013 | 14.91 | 15.11 | 14.39 | 14.40 | 825,320 | -0.60(-4.00%) |
Dec 18, 2013 | 14.74 | 15.47 | 14.55 | 15.00 | 942,324 | +0.04(+0.26%) |
Dec 17, 2013 | 14.58 | 15.28 | 14.38 | 14.96 | 899,223 | +0.40(+2.75%) |
Dec 16, 2013 | 14.40 | 14.82 | 14.29 | 14.56 | 459,647 | +0.20(+1.39%) |
Dec 13, 2013 | 14.17 | 14.42 | 13.73 | 14.36 | 475,477 | +0.23(+1.63%) |
Dec 12, 2013 | 14.11 | 14.47 | 14.00 | 14.13 | 537,980 | +0.00(+0.00%) |
Dec 11, 2013 | 15.12 | 15.12 | 14.01 | 14.13 | 744,800 | -0.84(-5.61%) |
Dec 10, 2013 | 14.98 | 15.35 | 14.86 | 14.97 | 671,446 | +0.00(+0.00%) |
Dec 09, 2013 | 15.20 | 15.24 | 14.82 | 14.97 | 432,984 | +0.00(+0.00%) |
Dec 06, 2013 | 15.18 | 15.18 | 14.69 | 14.97 | 0 | -0.04(-0.27%) |
Dec 05, 2013 | 14.61 | 15.14 | 14.44 | 15.01 | 0 | +0.39(+2.67%) |
Dec 04, 2013 | 14.71 | 14.81 | 13.76 | 14.62 | 0 | -0.22(-1.48%) |
Dec 03, 2013 | 14.73 | 14.90 | 14.53 | 14.84 | 1,302,786 | +0.04(+0.27%) |
Dec 02, 2013 | 14.69 | 15.03 | 14.61 | 14.80 | 878,897 | +0.27(+1.86%) |
Nov 29, 2013 | 14.35 | 14.80 | 14.19 | 14.53 | 0 | +0.32(+2.25%) |
Nov 27, 2013 | 14.23 | 14.39 | 13.92 | 14.21 | 0 | +0.06(+0.42%) |
Nov 26, 2013 | 13.75 | 14.18 | 13.63 | 14.15 | 0 | +0.42(+3.06%) |
Nov 25, 2013 | 13.88 | 14.00 | 13.60 | 13.73 | 809,438 | -0.14(-1.01%) |
Nov 22, 2013 | 14.47 | 14.60 | 13.84 | 13.87 | 0 | -0.56(-3.85%) |
Nov 21, 2013 | 14.13 | 14.58 | 14.13 | 14.43 | 591,739 | +0.39(+2.74%) |
Nov 20, 2013 | 14.10 | 14.33 | 13.86 | 14.04 | 0 | +0.01(+0.07%) |
Nov 19, 2013 | 14.22 | 14.34 | 14.00 | 14.03 | 563,993 | -0.21(-1.47%) |
Nov 18, 2013 | 14.82 | 14.93 | 14.24 | 14.24 | 0 | -0.46(-3.13%) |
Nov 15, 2013 | 14.51 | 14.96 | 14.49 | 14.70 | 0 | +0.12(+0.82%) |
Nov 14, 2013 | 14.63 | 14.80 | 14.33 | 14.58 | 417,961 | -0.02(-0.14%) |
Nov 13, 2013 | 14.58 | 14.76 | 14.50 | 14.60 | 0 | -0.10(-0.68%) |
Nov 12, 2013 | 15.02 | 15.05 | 14.34 | 14.70 | 0 | -0.35(-2.33%) |
Nov 11, 2013 | 13.11 | 15.50 | 13.00 | 15.05 | 3,498,595 | +1.41(+10.34%) |
Nov 08, 2013 | 12.78 | 13.86 | 12.76 | 13.64 | 0 | +0.88(+6.90%) |
Nov 07, 2013 | 13.06 | 13.20 | 12.61 | 12.76 | 1,491,776 | -0.25(-1.92%) |
Nov 06, 2013 | 13.18 | 13.40 | 12.55 | 13.01 | 2,309,310 | -0.40(-2.98%) |
Nov 05, 2013 | 14.38 | 14.38 | 12.88 | 13.41 | 5,633,746 | -3.14(-18.97%) |
Nov 04, 2013 | 16.36 | 16.63 | 16.25 | 16.55 | 506,403 | +0.28(+1.69%) |
Nov 01, 2013 | 16.40 | 16.51 | 15.86 | 16.27 | 0 | -0.18(-1.06%) |
Oct 31, 2013 | 16.70 | 16.91 | 16.30 | 16.45 | 563,879 | -0.29(-1.73%) |
Oct 30, 2013 | 17.57 | 17.57 | 16.66 | 16.74 | 678,123 | -0.76(-4.34%) |
Oct 29, 2013 | 17.35 | 17.57 | 17.02 | 17.50 | 0 | +0.18(+1.04%) |
Oct 28, 2013 | 17.89 | 17.94 | 17.15 | 17.32 | 0 | -0.36(-2.04%) |
Oct 25, 2013 | 17.90 | 18.19 | 17.36 | 17.68 | 0 | +0.43(+2.49%) |
Oct 24, 2013 | 17.14 | 17.40 | 17.03 | 17.25 | 572,253 | +0.28(+1.65%) |
Oct 23, 2013 | 16.56 | 17.02 | 16.51 | 16.97 | 422,875 | +0.30(+1.80%) |
Oct 22, 2013 | 16.47 | 16.73 | 16.16 | 16.67 | 438,409 | +0.24(+1.46%) |
Oct 21, 2013 | 17.07 | 17.12 | 16.37 | 16.43 | 581,436 | -0.60(-3.52%) |
Oct 18, 2013 | 17.41 | 17.41 | 16.83 | 17.03 | 910,608 | -0.22(-1.28%) |
Oct 17, 2013 | 16.94 | 17.35 | 16.55 | 17.25 | 788,577 | +0.35(+2.07%) |
Oct 16, 2013 | 16.28 | 16.94 | 16.17 | 16.90 | 525,187 | +0.83(+5.16%) |
Oct 15, 2013 | 16.40 | 16.63 | 15.98 | 16.07 | 562,585 | -0.36(-2.19%) |
Oct 14, 2013 | 16.23 | 16.45 | 15.96 | 16.43 | 511,325 | -0.02(-0.12%) |
Oct 11, 2013 | 16.29 | 16.52 | 15.95 | 16.45 | 0 | +0.37(+2.30%) |
Oct 10, 2013 | 16.02 | 16.26 | 15.68 | 16.08 | 767,299 | +0.41(+2.62%) |
Oct 09, 2013 | 16.04 | 16.11 | 15.16 | 15.67 | 0 | -0.35(-2.18%) |
Oct 08, 2013 | 16.75 | 16.87 | 15.96 | 16.02 | 909,889 | -0.69(-4.13%) |
Oct 07, 2013 | 17.05 | 17.32 | 16.70 | 16.71 | 0 | -0.58(-3.35%) |
Oct 04, 2013 | 16.86 | 17.49 | 16.86 | 17.29 | 0 | +0.39(+2.31%) |
Oct 03, 2013 | 17.01 | 17.11 | 16.60 | 16.90 | 0 | -0.15(-0.88%) |
Oct 02, 2013 | 17.24 | 17.42 | 16.88 | 17.05 | 702,881 | -0.29(-1.67%) |
Oct 01, 2013 | 17.07 | 17.44 | 16.90 | 17.34 | 932,739 | +0.32(+1.88%) |
Sep 30, 2013 | 17.00 | 17.66 | 16.60 | 17.02 | 0 | +0.34(+2.04%) |
Sep 27, 2013 | 16.98 | 17.07 | 16.66 | 16.68 | 0 | -0.40(-2.34%) |
Sep 26, 2013 | 16.79 | 17.17 | 16.71 | 17.08 | 485,192 | +0.35(+2.12%) |
Sep 25, 2013 | 16.73 | 16.78 | 16.35 | 16.73 | 579,200 | +0.05(+0.27%) |
Sep 24, 2013 | 16.91 | 17.00 | 16.65 | 16.68 | 538,252 | -0.22(-1.30%) |
Sep 23, 2013 | 17.24 | 17.25 | 16.82 | 16.90 | 526,845 | -0.26(-1.52%) |
Sep 20, 2013 | 17.50 | 17.79 | 17.07 | 17.16 | 0 | -0.23(-1.32%) |
Sep 19, 2013 | 17.63 | 17.78 | 17.11 | 17.39 | 601,329 | -0.16(-0.91%) |
Sep 18, 2013 | 17.49 | 17.86 | 17.07 | 17.55 | 0 | +0.05(+0.29%) |
Sep 17, 2013 | 17.50 | 17.64 | 17.30 | 17.50 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 18.10 | 18.17 | 17.40 | 17.50 | 0 | -0.26(-1.46%) |
Sep 13, 2013 | 17.88 | 18.00 | 17.58 | 17.76 | 0 | -0.06(-0.34%) |
Sep 12, 2013 | 17.87 | 18.06 | 17.45 | 17.82 | 0 | -0.10(-0.56%) |
Sep 11, 2013 | 18.14 | 18.34 | 17.82 | 17.92 | 0 | -0.33(-1.81%) |
Sep 10, 2013 | 18.07 | 18.25 | 17.63 | 18.25 | 792,458 | +0.28(+1.56%) |
Sep 09, 2013 | 17.49 | 18.03 | 17.47 | 17.97 | 0 | +0.52(+2.98%) |
Sep 06, 2013 | 17.27 | 17.50 | 16.57 | 17.45 | 0 | +0.36(+2.11%) |
Sep 05, 2013 | 17.06 | 17.39 | 17.02 | 17.09 | 0 | +0.11(+0.65%) |
Sep 04, 2013 | 16.65 | 17.26 | 16.35 | 16.98 | 0 | +0.64(+3.92%) |
Sep 03, 2013 | 16.38 | 16.65 | 16.07 | 16.34 | 0 | +0.34(+2.12%) |
Aug 30, 2013 | 16.22 | 16.30 | 15.65 | 16.00 | 0 | -0.29(-1.78%) |
Aug 29, 2013 | 16.00 | 16.61 | 15.98 | 16.29 | 913,705 | +0.28(+1.75%) |
Aug 28, 2013 | 15.58 | 16.37 | 15.07 | 16.01 | 2,500,435 | +0.42(+2.69%) |
Aug 27, 2013 | 16.27 | 16.27 | 15.50 | 15.59 | 1,013,897 | -0.89(-5.40%) |
Aug 26, 2013 | 16.32 | 16.82 | 16.10 | 16.48 | 0 | +0.32(+1.98%) |
Aug 23, 2013 | 16.27 | 17.23 | 15.91 | 16.16 | 0 | -0.09(-0.58%) |
Aug 22, 2013 | 16.46 | 16.53 | 16.17 | 16.25 | 273,826 | -0.12(-0.70%) |
Aug 21, 2013 | 16.12 | 16.67 | 16.05 | 16.37 | 472,633 | +0.21(+1.30%) |
Aug 20, 2013 | 15.80 | 16.33 | 15.79 | 16.16 | 461,579 | +0.38(+2.41%) |
Aug 19, 2013 | 16.27 | 16.41 | 15.76 | 15.78 | 862,231 | -0.46(-2.83%) |
Aug 16, 2013 | 16.21 | 16.59 | 16.18 | 16.24 | 0 | +0.08(+0.50%) |
Aug 15, 2013 | 16.61 | 16.74 | 15.89 | 16.16 | 1,286,023 | -0.97(-5.66%) |
Aug 14, 2013 | 16.49 | 17.48 | 16.40 | 17.13 | 1,203,457 | +0.68(+4.13%) |
Aug 13, 2013 | 16.65 | 17.45 | 16.39 | 16.45 | 494,241 | -0.14(-0.84%) |
Aug 12, 2013 | 16.70 | 16.84 | 16.40 | 16.59 | 452,943 | -0.15(-0.90%) |
Aug 09, 2013 | 16.83 | 17.20 | 16.65 | 16.74 | 675,266 | -0.23(-1.36%) |
Aug 08, 2013 | 16.79 | 17.02 | 16.44 | 16.97 | 908,785 | +0.28(+1.68%) |
Aug 07, 2013 | 17.37 | 17.37 | 16.61 | 16.69 | 1,400,794 | -0.80(-4.57%) |
Aug 06, 2013 | 17.91 | 18.06 | 17.45 | 17.49 | 794,778 | -0.50(-2.78%) |
Aug 05, 2013 | 18.92 | 18.92 | 17.80 | 17.99 | 1,211,945 | -0.94(-4.97%) |
Aug 02, 2013 | 20.00 | 20.25 | 18.57 | 18.93 | 1,661,330 | -0.45(-2.32%) |
Aug 01, 2013 | 19.25 | 19.44 | 18.98 | 19.38 | 792,952 | +0.33(+1.73%) |
Jul 31, 2013 | 19.06 | 19.32 | 18.98 | 19.05 | 0 | +0.13(+0.69%) |
Jul 30, 2013 | 18.94 | 19.10 | 18.67 | 18.92 | 0 | +0.03(+0.16%) |
Jul 29, 2013 | 19.49 | 19.60 | 18.85 | 18.89 | 0 | -0.61(-3.13%) |
Jul 26, 2013 | 18.81 | 19.53 | 18.77 | 19.50 | 0 | +0.09(+0.46%) |
Jul 25, 2013 | 18.84 | 19.42 | 18.52 | 19.41 | 0 | +0.62(+3.30%) |
Jul 24, 2013 | 18.78 | 19.05 | 18.61 | 18.79 | 0 | +0.07(+0.37%) |
Jul 23, 2013 | 19.25 | 19.26 | 18.70 | 18.72 | 0 | -0.50(-2.60%) |
Jul 22, 2013 | 18.91 | 19.29 | 18.88 | 19.22 | 0 | +0.34(+1.80%) |
Jul 19, 2013 | 18.98 | 19.35 | 18.71 | 18.88 | 0 | -0.20(-1.05%) |
Jul 18, 2013 | 19.56 | 19.65 | 19.01 | 19.08 | 0 | -0.31(-1.60%) |
Jul 17, 2013 | 19.69 | 19.74 | 19.15 | 19.39 | 433,404 | +0.37(+1.95%) |
Jul 16, 2013 | 19.49 | 19.50 | 18.84 | 19.02 | 0 | -0.42(-2.16%) |
Jul 15, 2013 | 19.65 | 19.98 | 19.39 | 19.44 | 0 | -0.23(-1.17%) |
Jul 12, 2013 | 19.00 | 19.85 | 19.00 | 19.67 | 0 | +0.68(+3.58%) |
Jul 11, 2013 | 18.49 | 19.09 | 18.40 | 18.99 | 0 | +0.71(+3.88%) |
Jul 10, 2013 | 17.91 | 18.34 | 17.91 | 18.28 | 0 | +0.30(+1.67%) |
Jul 09, 2013 | 17.69 | 18.00 | 17.45 | 17.98 | 0 | +0.24(+1.35%) |
Jul 08, 2013 | 18.43 | 18.54 | 17.64 | 17.74 | 0 | -0.53(-2.90%) |
Jul 05, 2013 | 17.61 | 18.34 | 17.57 | 18.27 | 0 | +0.93(+5.36%) |
Jul 03, 2013 | 17.50 | 17.50 | 17.20 | 17.34 | 0 | -0.23(-1.31%) |
Jul 02, 2013 | 17.23 | 17.59 | 17.12 | 17.57 | 0 | +0.38(+2.21%) |
Jul 01, 2013 | 16.80 | 17.64 | 16.80 | 17.19 | 0 | +0.60(+3.62%) |
Jun 28, 2013 | 16.80 | 16.88 | 16.54 | 16.59 | 671,753 | -0.32(-1.89%) |
Jun 27, 2013 | 16.48 | 17.10 | 16.24 | 16.91 | 0 | +0.56(+3.43%) |
Jun 26, 2013 | 15.99 | 16.85 | 15.85 | 16.35 | 0 | +0.46(+2.89%) |
Jun 25, 2013 | 15.99 | 15.99 | 15.47 | 15.89 | 0 | +0.04(+0.25%) |
Jun 24, 2013 | 15.63 | 15.94 | 15.30 | 15.85 | 0 | +0.01(+0.06%) |
Jun 21, 2013 | 15.45 | 15.93 | 15.24 | 15.84 | 1,225,810 | +0.47(+3.06%) |
Jun 20, 2013 | 15.76 | 15.80 | 15.18 | 15.37 | 0 | -0.59(-3.70%) |
Jun 19, 2013 | 16.41 | 16.57 | 15.95 | 15.96 | 0 | -0.42(-2.56%) |
Jun 18, 2013 | 16.06 | 16.60 | 15.82 | 16.38 | 0 | +0.37(+2.31%) |
Jun 17, 2013 | 16.04 | 16.21 | 15.79 | 16.01 | 0 | +0.09(+0.57%) |
Jun 14, 2013 | 16.41 | 16.46 | 15.83 | 15.92 | 0 | -0.50(-3.05%) |
Jun 13, 2013 | 16.03 | 16.48 | 15.62 | 16.42 | 627,892 | +0.34(+2.11%) |
Jun 12, 2013 | 16.52 | 16.73 | 16.01 | 16.08 | 428,133 | -0.27(-1.65%) |
Jun 11, 2013 | 16.47 | 16.78 | 16.22 | 16.35 | 413,242 | -0.31(-1.86%) |
Jun 10, 2013 | 16.60 | 16.76 | 16.28 | 16.66 | 0 | +0.08(+0.48%) |
Jun 07, 2013 | 16.84 | 17.04 | 16.54 | 16.58 | 0 | -0.19(-1.13%) |
Jun 06, 2013 | 16.43 | 16.77 | 16.07 | 16.77 | 494,242 | +0.34(+2.07%) |
Jun 05, 2013 | 16.80 | 17.18 | 16.22 | 16.43 | 0 | -0.47(-2.78%) |
Jun 04, 2013 | 17.40 | 17.87 | 16.64 | 16.90 | 0 | -0.45(-2.59%) |
Jun 03, 2013 | 18.40 | 18.65 | 16.51 | 17.35 | 1,427,429 | -1.02(-5.55%) |
May 31, 2013 | 18.27 | 18.83 | 18.21 | 18.37 | 787,633 | -0.02(-0.11%) |
May 30, 2013 | 18.03 | 18.40 | 17.90 | 18.39 | 427,990 | +0.37(+2.05%) |
May 29, 2013 | 17.93 | 18.13 | 17.37 | 18.02 | 637,366 | +0.02(+0.11%) |
May 28, 2013 | 18.19 | 18.44 | 17.85 | 18.00 | 765,419 | +0.11(+0.61%) |
May 24, 2013 | 17.68 | 18.48 | 17.40 | 17.89 | 0 | +0.15(+0.85%) |
May 23, 2013 | 16.82 | 17.75 | 16.58 | 17.74 | 0 | +0.71(+4.17%) |
May 22, 2013 | 17.27 | 17.65 | 16.82 | 17.03 | 0 | -0.17(-0.99%) |
May 21, 2013 | 17.00 | 17.30 | 16.77 | 17.20 | 0 | +0.18(+1.06%) |
May 20, 2013 | 16.19 | 17.42 | 16.16 | 17.02 | 0 | +0.73(+4.48%) |
May 17, 2013 | 16.09 | 16.50 | 15.97 | 16.29 | 0 | +0.21(+1.31%) |
May 16, 2013 | 16.37 | 16.38 | 15.76 | 16.08 | 521,165 | -0.34(-2.07%) |
May 15, 2013 | 16.86 | 16.92 | 16.24 | 16.42 | 0 | -0.26(-1.56%) |
May 13, 2013 | 16.13 | 16.81 | 16.12 | 16.68 | 0 | +0.55(+3.41%) |
May 10, 2013 | 15.56 | 16.19 | 15.50 | 16.13 | 0 | +0.64(+4.13%) |
May 09, 2013 | 15.39 | 15.60 | 15.21 | 15.49 | 0 | +0.12(+0.78%) |
May 08, 2013 | 15.72 | 15.89 | 15.20 | 15.37 | 0 | -0.35(-2.23%) |
May 07, 2013 | 15.71 | 15.93 | 15.58 | 15.72 | 0 | +0.07(+0.45%) |
May 06, 2013 | 15.50 | 15.66 | 14.91 | 15.65 | 0 | +0.20(+1.29%) |
May 03, 2013 | 15.75 | 15.94 | 15.40 | 15.45 | 0 | -0.03(-0.19%) |
May 02, 2013 | 15.18 | 15.76 | 15.01 | 15.48 | 0 | +0.43(+2.86%) |