Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.00 | 22.52 | 21.87 | 22.45 | 3,934,190 | +0.45(+2.05%) |
Apr 29, 2014 | 21.96 | 22.08 | 21.74 | 22.00 | 3,755,398 | +0.19(+0.87%) |
Apr 28, 2014 | 22.30 | 22.44 | 21.49 | 21.81 | 6,015,787 | -0.59(-2.63%) |
Apr 25, 2014 | 22.50 | 22.58 | 22.00 | 22.40 | 5,006,647 | -0.27(-1.19%) |
Apr 24, 2014 | 22.96 | 23.25 | 21.80 | 22.67 | 11,987,608 | +1.17(+5.44%) |
Apr 23, 2014 | 22.07 | 22.23 | 21.11 | 21.50 | 7,252,835 | -0.15(-0.69%) |
Apr 22, 2014 | 21.00 | 21.67 | 20.83 | 21.65 | 5,456,387 | +0.64(+3.05%) |
Apr 21, 2014 | 21.02 | 21.18 | 20.70 | 21.01 | 2,602,111 | -0.03(-0.14%) |
Apr 17, 2014 | 20.97 | 21.04 | 21.04 | 21.04 | 2,989,600 | +0.20(+0.96%) |
Apr 16, 2014 | 20.58 | 21.32 | 20.56 | 20.84 | 5,097,097 | +0.48(+2.33%) |
Apr 15, 2014 | 19.97 | 20.53 | 19.65 | 20.36 | 6,530,460 | +0.44(+2.23%) |
Apr 14, 2014 | 20.36 | 20.68 | 19.70 | 19.92 | 4,545,417 | +0.13(+0.66%) |
Apr 11, 2014 | 20.26 | 20.46 | 19.75 | 19.79 | 5,377,615 | -0.49(-2.42%) |
Apr 10, 2014 | 21.16 | 21.19 | 20.27 | 20.28 | 6,825,908 | -0.90(-4.25%) |
Apr 09, 2014 | 20.40 | 21.25 | 20.35 | 21.18 | 10,204,196 | +1.20(+6.01%) |
Apr 08, 2014 | 20.00 | 20.49 | 19.63 | 19.98 | 8,784,379 | +0.01(+0.05%) |
Apr 07, 2014 | 20.20 | 20.55 | 19.62 | 19.97 | 12,647,419 | -0.46(-2.25%) |
Apr 04, 2014 | 22.11 | 22.16 | 20.00 | 20.43 | 21,422,684 | -1.73(-7.83%) |
Apr 03, 2014 | 23.77 | 23.80 | 21.76 | 22.16 | 15,392,705 | -1.54(-6.48%) |
Apr 02, 2014 | 23.85 | 23.87 | 23.50 | 23.70 | 3,759,178 | -0.06(-0.25%) |
Apr 01, 2014 | 23.13 | 23.78 | 22.92 | 23.76 | 3,975,993 | +0.74(+3.21%) |
Mar 31, 2014 | 22.75 | 23.17 | 22.75 | 23.02 | 3,528,122 | +0.43(+1.90%) |
Mar 28, 2014 | 22.81 | 23.14 | 22.49 | 22.59 | 4,962,999 | -0.21(-0.92%) |
Mar 27, 2014 | 23.47 | 23.60 | 22.52 | 22.80 | 5,584,188 | -0.73(-3.10%) |
Mar 26, 2014 | 24.26 | 24.42 | 23.53 | 23.53 | 4,244,162 | -0.49(-2.04%) |
Mar 25, 2014 | 24.33 | 24.54 | 23.59 | 24.02 | 2,713,749 | -0.18(-0.74%) |
Mar 24, 2014 | 24.96 | 25.11 | 24.07 | 24.20 | 6,527,820 | -0.66(-2.65%) |
Mar 21, 2014 | 25.43 | 25.58 | 24.78 | 24.86 | 5,544,557 | -0.28(-1.11%) |
Mar 20, 2014 | 24.60 | 25.33 | 24.57 | 25.14 | 4,838,397 | +0.47(+1.91%) |
Mar 19, 2014 | 24.40 | 24.72 | 23.92 | 24.67 | 4,728,642 | +0.24(+0.98%) |
Mar 18, 2014 | 23.92 | 24.43 | 23.84 | 24.43 | 3,504,919 | +0.67(+2.82%) |
Mar 17, 2014 | 23.75 | 23.93 | 23.63 | 23.76 | 2,327,098 | +0.27(+1.15%) |
Mar 14, 2014 | 23.24 | 23.64 | 23.16 | 23.49 | 2,247,070 | +0.23(+0.99%) |
Mar 13, 2014 | 23.68 | 23.82 | 23.12 | 23.26 | 2,266,218 | -0.31(-1.32%) |
Mar 12, 2014 | 23.16 | 23.61 | 22.91 | 23.57 | 3,121,757 | +0.30(+1.29%) |
Mar 11, 2014 | 23.50 | 24.09 | 23.25 | 23.27 | 4,023,110 | -0.21(-0.89%) |
Mar 10, 2014 | 23.45 | 23.70 | 23.32 | 23.48 | 2,808,952 | -0.02(-0.09%) |
Mar 07, 2014 | 23.56 | 23.73 | 23.27 | 23.50 | 1,913,194 | +0.10(+0.43%) |
Mar 06, 2014 | 23.33 | 23.69 | 23.23 | 23.40 | 2,406,806 | +0.16(+0.69%) |
Mar 05, 2014 | 23.10 | 23.25 | 22.98 | 23.24 | 1,768,250 | +0.08(+0.35%) |
Mar 04, 2014 | 22.33 | 23.25 | 22.26 | 23.16 | 4,476,629 | +1.19(+5.42%) |
Mar 03, 2014 | 22.16 | 22.32 | 21.86 | 21.97 | 2,788,625 | -0.50(-2.23%) |
Feb 28, 2014 | 22.30 | 22.50 | 22.09 | 22.47 | 4,171,943 | +0.17(+0.76%) |
Feb 27, 2014 | 22.27 | 22.44 | 22.02 | 22.30 | 2,573,386 | -0.03(-0.13%) |
Feb 26, 2014 | 22.65 | 22.74 | 22.24 | 22.33 | 2,145,550 | -0.22(-0.98%) |
Feb 25, 2014 | 22.74 | 22.75 | 22.41 | 22.55 | 1,964,112 | -0.16(-0.70%) |
Feb 24, 2014 | 22.24 | 22.97 | 22.24 | 22.71 | 3,709,116 | +0.34(+1.52%) |
Feb 21, 2014 | 22.80 | 22.85 | 22.34 | 22.37 | 3,822,871 | -0.36(-1.58%) |
Feb 20, 2014 | 22.43 | 22.78 | 22.19 | 22.73 | 2,910,114 | +0.23(+1.02%) |
Feb 19, 2014 | 22.46 | 22.99 | 22.32 | 22.50 | 6,716,027 | -0.03(-0.13%) |
Feb 18, 2014 | 21.78 | 22.55 | 21.77 | 22.53 | 5,190,147 | +0.72(+3.30%) |
Feb 14, 2014 | 21.82 | 21.81 | 21.81 | 21.81 | 4,897,700 | +0.02(+0.09%) |
Feb 13, 2014 | 21.13 | 21.82 | 21.04 | 21.79 | 4,401,363 | +0.49(+2.30%) |
Feb 12, 2014 | 21.07 | 21.36 | 20.90 | 21.30 | 2,563,065 | +0.26(+1.24%) |
Feb 11, 2014 | 20.64 | 21.09 | 20.64 | 21.04 | 4,377,450 | +0.41(+1.99%) |
Feb 10, 2014 | 20.34 | 20.76 | 20.20 | 20.63 | 5,402,921 | +0.36(+1.78%) |
Feb 07, 2014 | 19.84 | 20.54 | 19.79 | 20.27 | 5,804,865 | +0.51(+2.58%) |
Feb 06, 2014 | 19.25 | 19.81 | 19.22 | 19.76 | 2,924,210 | +0.53(+2.76%) |
Feb 05, 2014 | 19.34 | 19.49 | 18.86 | 19.23 | 4,317,502 | -0.16(-0.83%) |
Feb 04, 2014 | 19.19 | 19.78 | 19.08 | 19.39 | 4,072,589 | +0.35(+1.84%) |
Feb 03, 2014 | 20.03 | 20.12 | 18.97 | 19.04 | 4,644,144 | -0.98(-4.90%) |
Jan 31, 2014 | 20.00 | 20.16 | 19.79 | 20.02 | 3,087,639 | -0.33(-1.62%) |
Jan 30, 2014 | 20.08 | 20.39 | 19.99 | 20.35 | 2,902,513 | +0.45(+2.26%) |
Jan 29, 2014 | 20.25 | 20.25 | 19.82 | 19.90 | 5,110,640 | -0.47(-2.31%) |
Jan 28, 2014 | 20.23 | 20.47 | 20.09 | 20.37 | 4,276,399 | +0.30(+1.49%) |
Jan 27, 2014 | 21.30 | 21.32 | 20.06 | 20.07 | 7,508,316 | -0.90(-4.29%) |
Jan 24, 2014 | 21.33 | 21.60 | 20.18 | 20.97 | 10,078,719 | -0.07(-0.33%) |
Jan 23, 2014 | 21.38 | 21.47 | 20.54 | 21.04 | 6,606,900 | -0.47(-2.19%) |
Jan 22, 2014 | 21.38 | 21.58 | 21.33 | 21.51 | 3,588,881 | +0.18(+0.84%) |
Jan 21, 2014 | 21.21 | 21.59 | 21.13 | 21.33 | 4,435,978 | +0.31(+1.47%) |
Jan 17, 2014 | 21.30 | 21.02 | 21.02 | 21.02 | 3,051,600 | -0.27(-1.27%) |
Jan 16, 2014 | 21.06 | 21.48 | 21.05 | 21.29 | 2,637,376 | +0.10(+0.47%) |
Jan 15, 2014 | 20.95 | 21.22 | 20.95 | 21.19 | 2,816,526 | +0.24(+1.15%) |
Jan 14, 2014 | 20.66 | 20.98 | 20.51 | 20.95 | 2,462,658 | +0.40(+1.95%) |
Jan 13, 2014 | 20.87 | 20.98 | 20.50 | 20.55 | 2,596,079 | -0.36(-1.72%) |
Jan 10, 2014 | 21.00 | 21.10 | 20.77 | 20.91 | 2,657,282 | -0.03(-0.14%) |
Jan 09, 2014 | 20.92 | 21.08 | 20.80 | 20.94 | 2,543,615 | +0.23(+1.11%) |
Jan 08, 2014 | 20.67 | 20.84 | 20.56 | 20.71 | 3,663,742 | +0.03(+0.12%) |
Jan 07, 2014 | 20.39 | 20.76 | 20.30 | 20.68 | 3,985,845 | +0.41(+2.05%) |
Jan 06, 2014 | 20.33 | 20.57 | 20.19 | 20.27 | 4,826,211 | -0.03(-0.15%) |
Jan 03, 2014 | 19.86 | 20.35 | 19.83 | 20.30 | 3,360,212 | +0.49(+2.47%) |
Jan 02, 2014 | 19.71 | 19.86 | 19.58 | 19.81 | 3,114,111 | +0.17(+0.87%) |
Dec 31, 2013 | 19.41 | 19.64 | 19.64 | 19.64 | 1,812,900 | +0.27(+1.39%) |
Dec 30, 2013 | 19.45 | 19.45 | 19.27 | 19.37 | 1,517,337 | -0.08(-0.41%) |
Dec 27, 2013 | 19.45 | 19.58 | 19.40 | 19.45 | 1,888,016 | -0.01(-0.05%) |
Dec 26, 2013 | 19.45 | 19.55 | 19.40 | 19.46 | 1,609,446 | +0.05(+0.26%) |
Dec 24, 2013 | 19.52 | 19.54 | 19.30 | 19.41 | 1,006,690 | -0.07(-0.36%) |
Dec 23, 2013 | 19.42 | 19.50 | 19.34 | 19.48 | 2,070,480 | +0.14(+0.72%) |
Dec 20, 2013 | 19.44 | 19.50 | 19.22 | 19.34 | 3,718,030 | +0.01(+0.05%) |
Dec 19, 2013 | 19.09 | 19.36 | 19.04 | 19.33 | 4,522,003 | +0.19(+0.99%) |
Dec 18, 2013 | 18.75 | 19.16 | 18.59 | 19.14 | 5,391,577 | +0.49(+2.63%) |
Dec 17, 2013 | 18.64 | 18.71 | 18.43 | 18.65 | 2,050,790 | +0.00(+0.03%) |
Dec 16, 2013 | 18.60 | 18.75 | 18.47 | 18.64 | 2,798,255 | +0.11(+0.62%) |
Dec 13, 2013 | 18.48 | 18.64 | 18.40 | 18.53 | 1,288,786 | +0.13(+0.71%) |
Dec 12, 2013 | 18.45 | 18.55 | 18.27 | 18.40 | 2,637,016 | -0.07(-0.38%) |
Dec 11, 2013 | 18.70 | 18.74 | 18.38 | 18.47 | 2,162,674 | -0.22(-1.18%) |
Dec 10, 2013 | 18.26 | 18.75 | 18.20 | 18.69 | 3,708,839 | +0.48(+2.64%) |
Dec 09, 2013 | 18.37 | 18.40 | 18.10 | 18.21 | 2,359,008 | -0.07(-0.38%) |
Dec 06, 2013 | 18.21 | 18.34 | 18.03 | 18.28 | 0 | +0.25(+1.39%) |
Dec 05, 2013 | 18.00 | 18.12 | 17.83 | 18.03 | 0 | -0.02(-0.11%) |
Dec 04, 2013 | 18.08 | 18.22 | 17.74 | 18.05 | 0 | -0.06(-0.33%) |
Dec 03, 2013 | 18.00 | 18.24 | 18.04 | 18.11 | 3,715,397 | +0.01(+0.06%) |
Dec 02, 2013 | 17.96 | 18.29 | 17.90 | 18.10 | 3,033,304 | +0.18(+1.00%) |
Nov 29, 2013 | 17.98 | 17.99 | 17.88 | 17.92 | 0 | +0.03(+0.17%) |
Nov 27, 2013 | 17.92 | 17.95 | 17.81 | 17.89 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 17.70 | 17.94 | 17.57 | 17.90 | 0 | +0.21(+1.19%) |
Nov 25, 2013 | 17.79 | 17.85 | 17.66 | 17.69 | 1,996,064 | -0.06(-0.34%) |
Nov 22, 2013 | 17.64 | 17.81 | 17.59 | 17.75 | 0 | +0.15(+0.85%) |
Nov 21, 2013 | 17.50 | 17.72 | 17.40 | 17.60 | 3,074,152 | +0.18(+1.03%) |
Nov 20, 2013 | 17.43 | 17.68 | 17.27 | 17.42 | 2,479,152 | +0.04(+0.23%) |
Nov 19, 2013 | 17.68 | 17.83 | 17.32 | 17.38 | 2,956,732 | -0.25(-1.42%) |
Nov 18, 2013 | 17.63 | 17.93 | 17.53 | 17.63 | 2,007,725 | -0.01(-0.06%) |
Nov 15, 2013 | 17.69 | 17.82 | 17.62 | 17.64 | 0 | -0.04(-0.23%) |
Nov 14, 2013 | 18.00 | 18.05 | 17.65 | 17.68 | 3,545,768 | +0.05(+0.28%) |
Nov 12, 2013 | 17.93 | 17.99 | 17.50 | 17.63 | 3,035,455 | -0.30(-1.67%) |
Nov 11, 2013 | 17.69 | 18.04 | 17.65 | 17.93 | 3,677,649 | +0.17(+0.96%) |
Nov 08, 2013 | 16.88 | 17.76 | 16.87 | 17.76 | 0 | +0.89(+5.28%) |
Nov 07, 2013 | 17.27 | 17.40 | 16.84 | 16.87 | 3,041,861 | -0.40(-2.32%) |
Nov 06, 2013 | 17.30 | 17.34 | 17.04 | 17.27 | 2,199,102 | +0.02(+0.11%) |
Nov 05, 2013 | 17.19 | 17.32 | 17.04 | 17.25 | 2,584,401 | +0.03(+0.18%) |
Nov 04, 2013 | 17.20 | 17.25 | 17.05 | 17.22 | 1,599,483 | +0.09(+0.53%) |
Nov 01, 2013 | 16.97 | 17.19 | 16.91 | 17.13 | 0 | +0.22(+1.30%) |
Oct 31, 2013 | 17.03 | 17.21 | 16.84 | 16.91 | 3,689,262 | -0.14(-0.82%) |
Oct 30, 2013 | 17.36 | 17.40 | 16.97 | 17.05 | 2,597,522 | -0.30(-1.73%) |
Oct 29, 2013 | 17.28 | 17.36 | 17.16 | 17.35 | 2,827,031 | +0.14(+0.81%) |
Oct 28, 2013 | 17.34 | 17.40 | 17.12 | 17.21 | 0 | -0.10(-0.58%) |
Oct 25, 2013 | 16.85 | 17.37 | 16.84 | 17.31 | 0 | +0.50(+2.97%) |
Oct 24, 2013 | 16.42 | 16.85 | 16.26 | 16.81 | 11,238,750 | -0.53(-3.06%) |
Oct 23, 2013 | 17.41 | 17.55 | 17.20 | 17.34 | 3,026,571 | -0.10(-0.57%) |
Oct 22, 2013 | 17.49 | 17.53 | 17.22 | 17.44 | 3,601,244 | +0.01(+0.06%) |
Oct 21, 2013 | 17.56 | 17.58 | 17.28 | 17.43 | 1,792,613 | -0.06(-0.34%) |
Oct 18, 2013 | 17.38 | 17.71 | 17.22 | 17.49 | 3,159,069 | +0.17(+0.98%) |
Oct 17, 2013 | 17.22 | 17.41 | 17.16 | 17.32 | 2,447,105 | -0.03(-0.17%) |
Oct 16, 2013 | 17.08 | 17.51 | 16.92 | 17.35 | 3,878,109 | +0.47(+2.78%) |
Oct 15, 2013 | 16.92 | 17.18 | 16.81 | 16.88 | 3,499,815 | -0.04(-0.24%) |
Oct 14, 2013 | 16.83 | 17.00 | 16.63 | 16.92 | 2,659,347 | -0.08(-0.47%) |
Oct 11, 2013 | 16.69 | 17.01 | 16.55 | 17.00 | 0 | +0.25(+1.49%) |
Oct 10, 2013 | 16.51 | 16.94 | 16.51 | 16.75 | 3,180,566 | +0.49(+3.01%) |
Oct 09, 2013 | 15.54 | 16.39 | 15.54 | 16.26 | 4,203,601 | +0.07(+0.43%) |
Oct 08, 2013 | 16.74 | 16.88 | 16.02 | 16.19 | 3,963,768 | -0.57(-3.40%) |
Oct 07, 2013 | 16.94 | 17.06 | 16.75 | 16.76 | 1,566,092 | -0.37(-2.16%) |
Oct 04, 2013 | 16.89 | 17.30 | 16.82 | 17.13 | 3,572,630 | +0.26(+1.54%) |
Oct 03, 2013 | 16.62 | 17.00 | 16.48 | 16.87 | 3,864,594 | +0.19(+1.14%) |
Oct 02, 2013 | 16.65 | 16.76 | 16.54 | 16.68 | 2,207,232 | -0.12(-0.71%) |
Oct 01, 2013 | 16.51 | 16.82 | 16.51 | 16.80 | 2,835,507 | +0.04(+0.24%) |
Sep 27, 2013 | 16.61 | 16.79 | 16.52 | 16.76 | 0 | -0.04(-0.24%) |
Sep 26, 2013 | 16.79 | 16.94 | 16.65 | 16.80 | 1,788,224 | +0.01(+0.06%) |
Sep 25, 2013 | 16.73 | 16.98 | 16.70 | 16.79 | 3,219,091 | +0.13(+0.78%) |
Sep 24, 2013 | 16.50 | 16.84 | 16.38 | 16.66 | 2,647,807 | +0.19(+1.15%) |
Sep 23, 2013 | 16.64 | 16.69 | 16.41 | 16.47 | 3,066,019 | -0.24(-1.44%) |
Sep 20, 2013 | 16.95 | 16.99 | 16.65 | 16.71 | 0 | -0.15(-0.89%) |
Sep 19, 2013 | 17.14 | 17.40 | 16.70 | 16.86 | 5,710,162 | -0.12(-0.71%) |
Sep 18, 2013 | 17.47 | 17.73 | 16.63 | 16.98 | 0 | -0.50(-2.86%) |
Sep 17, 2013 | 17.10 | 17.52 | 17.05 | 17.48 | 0 | +0.41(+2.40%) |
Sep 16, 2013 | 17.32 | 17.33 | 16.96 | 17.07 | 3,232,064 | -0.04(-0.23%) |
Sep 13, 2013 | 17.00 | 17.14 | 16.84 | 17.11 | 0 | +0.11(+0.65%) |
Sep 12, 2013 | 17.01 | 17.11 | 16.80 | 17.00 | 1,709,949 | -0.02(-0.12%) |
Sep 11, 2013 | 17.03 | 17.10 | 16.63 | 17.02 | 3,706,266 | -0.08(-0.47%) |
Sep 10, 2013 | 16.87 | 17.47 | 16.84 | 17.10 | 6,912,485 | +0.59(+3.58%) |
Sep 09, 2013 | 16.30 | 16.52 | 16.22 | 16.51 | 2,221,692 | +0.25(+1.53%) |
Sep 06, 2013 | 16.07 | 16.47 | 15.64 | 16.26 | 0 | +0.71(+4.57%) |
Sep 05, 2013 | 15.75 | 15.76 | 15.53 | 15.55 | 5,720,735 | -0.16(-1.02%) |
Sep 04, 2013 | 15.18 | 15.97 | 14.81 | 15.71 | 10,183,392 | +1.17(+8.05%) |
Sep 03, 2013 | 14.27 | 14.62 | 14.27 | 14.54 | 3,218,620 | +0.50(+3.56%) |
Aug 30, 2013 | 14.33 | 14.33 | 13.94 | 14.04 | 0 | -0.30(-2.09%) |
Aug 29, 2013 | 14.10 | 14.45 | 14.07 | 14.34 | 1,083,916 | +0.23(+1.63%) |
Aug 28, 2013 | 14.08 | 14.34 | 14.00 | 14.11 | 0 | +0.05(+0.36%) |
Aug 27, 2013 | 14.34 | 14.40 | 13.93 | 14.06 | 0 | -0.47(-3.23%) |
Aug 26, 2013 | 14.66 | 14.70 | 14.51 | 14.53 | 1,691,906 | -0.12(-0.82%) |
Aug 23, 2013 | 14.69 | 14.69 | 14.52 | 14.65 | 0 | -0.04(-0.27%) |
Aug 22, 2013 | 14.50 | 14.73 | 14.44 | 14.69 | 0 | +0.26(+1.80%) |
Aug 21, 2013 | 14.55 | 14.67 | 14.35 | 14.43 | 0 | -0.16(-1.10%) |
Aug 20, 2013 | 14.35 | 14.67 | 14.31 | 14.59 | 2,679,765 | +0.22(+1.53%) |
Aug 19, 2013 | 14.50 | 14.64 | 14.37 | 14.37 | 2,406,224 | -0.19(-1.30%) |
Aug 16, 2013 | 14.46 | 14.70 | 14.46 | 14.56 | 0 | +0.01(+0.07%) |
Aug 15, 2013 | 14.56 | 14.65 | 14.45 | 14.55 | 2,280,236 | -0.19(-1.29%) |
Aug 14, 2013 | 14.58 | 14.79 | 14.56 | 14.74 | 2,938,697 | +0.13(+0.89%) |
Aug 13, 2013 | 14.51 | 14.73 | 14.45 | 14.61 | 2,337,879 | +0.10(+0.69%) |
Aug 12, 2013 | 14.59 | 14.67 | 14.44 | 14.51 | 2,435,366 | -0.17(-1.16%) |
Aug 09, 2013 | 14.65 | 14.77 | 14.48 | 14.68 | 1,786,589 | +0.04(+0.31%) |
Aug 08, 2013 | 14.65 | 14.87 | 14.53 | 14.63 | 2,243,954 | +0.02(+0.10%) |
Aug 07, 2013 | 15.02 | 15.07 | 14.30 | 14.62 | 5,696,085 | -0.52(-3.43%) |
Aug 06, 2013 | 15.29 | 15.33 | 15.04 | 15.14 | 1,365,190 | -0.17(-1.11%) |
Aug 05, 2013 | 15.25 | 15.39 | 15.11 | 15.31 | 2,135,835 | +0.02(+0.13%) |
Aug 02, 2013 | 15.17 | 15.35 | 15.12 | 15.29 | 2,113,374 | +0.08(+0.53%) |
Aug 01, 2013 | 15.01 | 15.25 | 15.01 | 15.21 | 3,474,880 | +0.31(+2.08%) |
Jul 31, 2013 | 14.93 | 15.31 | 14.89 | 14.90 | 5,025,817 | -0.01(-0.07%) |
Jul 30, 2013 | 14.89 | 15.24 | 14.89 | 14.91 | 4,897,759 | +0.03(+0.20%) |
Jul 29, 2013 | 14.83 | 15.00 | 14.74 | 14.88 | 0 | +0.03(+0.20%) |
Jul 26, 2013 | 14.49 | 15.01 | 14.32 | 14.85 | 0 | +0.16(+1.09%) |
Jul 25, 2013 | 14.25 | 14.75 | 14.19 | 14.69 | 12,741,910 | +1.07(+7.86%) |
Jul 24, 2013 | 13.71 | 13.71 | 13.45 | 13.62 | 4,495,773 | +0.01(+0.07%) |
Jul 23, 2013 | 13.65 | 13.79 | 13.57 | 13.61 | 0 | +0.03(+0.22%) |
Jul 22, 2013 | 13.44 | 13.60 | 13.35 | 13.58 | 0 | +0.09(+0.67%) |
Jul 19, 2013 | 13.42 | 13.54 | 13.29 | 13.49 | 0 | +0.04(+0.30%) |
Jul 18, 2013 | 13.39 | 13.53 | 13.36 | 13.45 | 1,919,321 | +0.10(+0.75%) |
Jul 17, 2013 | 13.26 | 13.38 | 13.17 | 13.35 | 2,080,560 | +0.14(+1.06%) |
Jul 16, 2013 | 13.48 | 13.55 | 13.16 | 13.21 | 0 | -0.30(-2.22%) |
Jul 15, 2013 | 13.49 | 13.60 | 13.34 | 13.51 | 0 | +0.09(+0.67%) |
Jul 12, 2013 | 13.33 | 13.43 | 13.20 | 13.42 | 0 | +0.06(+0.45%) |
Jul 11, 2013 | 13.68 | 13.70 | 13.21 | 13.36 | 4,219,878 | -0.17(-1.26%) |
Jul 10, 2013 | 13.46 | 13.57 | 13.35 | 13.53 | 2,016,249 | +0.02(+0.15%) |
Jul 09, 2013 | 13.51 | 13.59 | 13.33 | 13.51 | 0 | +0.11(+0.82%) |
Jul 08, 2013 | 13.19 | 13.49 | 13.17 | 13.40 | 0 | +0.24(+1.82%) |
Jul 05, 2013 | 13.01 | 13.17 | 12.97 | 13.16 | 0 | +0.30(+2.33%) |
Jul 03, 2013 | 12.78 | 12.88 | 12.69 | 12.86 | 0 | -0.04(-0.31%) |
Jul 02, 2013 | 12.81 | 13.20 | 12.72 | 12.90 | 0 | +0.08(+0.62%) |
Jul 01, 2013 | 12.66 | 13.04 | 12.66 | 12.82 | 0 | +0.16(+1.26%) |
Jun 28, 2013 | 12.53 | 12.73 | 12.33 | 12.66 | 5,346,505 | +0.42(+3.43%) |
Jun 26, 2013 | 12.06 | 12.38 | 11.99 | 12.24 | 0 | +0.31(+2.60%) |
Jun 25, 2013 | 12.12 | 12.22 | 11.93 | 11.93 | 0 | +0.04(+0.34%) |
Jun 24, 2013 | 12.06 | 12.15 | 11.61 | 11.89 | 0 | -0.34(-2.82%) |
Jun 21, 2013 | 12.18 | 12.34 | 11.99 | 12.23 | 5,164,099 | +0.09(+0.78%) |
Jun 20, 2013 | 11.94 | 12.21 | 11.82 | 12.14 | 5,713,093 | +0.09(+0.75%) |
Jun 19, 2013 | 12.09 | 12.29 | 11.98 | 12.05 | 0 | -0.04(-0.33%) |
Jun 18, 2013 | 11.94 | 12.18 | 11.87 | 12.09 | 5,723,471 | +0.19(+1.60%) |
Jun 17, 2013 | 11.54 | 11.97 | 11.51 | 11.90 | 0 | +0.46(+4.02%) |
Jun 14, 2013 | 11.69 | 11.70 | 11.28 | 11.44 | 0 | -0.24(-2.05%) |
Jun 13, 2013 | 11.46 | 11.69 | 11.41 | 11.68 | 4,617,390 | +0.18(+1.57%) |
Jun 12, 2013 | 11.64 | 11.73 | 11.45 | 11.50 | 2,756,563 | -0.03(-0.26%) |
Jun 11, 2013 | 11.72 | 11.87 | 11.48 | 11.53 | 2,691,159 | -0.34(-2.86%) |
Jun 10, 2013 | 11.78 | 11.88 | 11.66 | 11.87 | 0 | +0.11(+0.94%) |
Jun 07, 2013 | 11.50 | 11.76 | 11.44 | 11.76 | 0 | +0.37(+3.25%) |
Jun 06, 2013 | 11.14 | 11.39 | 11.10 | 11.39 | 0 | +0.29(+2.61%) |
Jun 05, 2013 | 11.43 | 11.45 | 11.10 | 11.10 | 0 | -0.36(-3.14%) |
Jun 04, 2013 | 11.60 | 11.73 | 11.30 | 11.46 | 0 | -0.12(-1.04%) |
Jun 03, 2013 | 11.67 | 11.81 | 11.37 | 11.58 | 3,461,135 | -0.04(-0.34%) |
May 31, 2013 | 11.75 | 11.93 | 11.62 | 11.62 | 3,179,108 | -0.18(-1.48%) |
May 30, 2013 | 11.76 | 11.99 | 11.68 | 11.79 | 0 | +0.04(+0.38%) |
May 29, 2013 | 11.66 | 11.88 | 11.61 | 11.75 | 4,018,656 | -0.01(-0.09%) |
May 28, 2013 | 11.45 | 11.86 | 11.45 | 11.76 | 4,390,321 | +0.45(+3.98%) |
May 24, 2013 | 11.37 | 11.47 | 11.25 | 11.31 | 0 | -0.09(-0.79%) |
May 23, 2013 | 11.25 | 11.44 | 11.02 | 11.40 | 3,283,963 | +0.08(+0.71%) |
May 22, 2013 | 11.50 | 11.80 | 11.27 | 11.32 | 0 | -0.15(-1.31%) |
May 21, 2013 | 11.50 | 11.60 | 11.44 | 11.47 | 0 | -0.05(-0.43%) |
May 20, 2013 | 11.47 | 11.68 | 11.44 | 11.52 | 0 | -0.01(-0.09%) |
May 17, 2013 | 11.37 | 11.55 | 11.36 | 11.53 | 0 | +0.21(+1.86%) |
May 16, 2013 | 11.24 | 11.40 | 11.12 | 11.32 | 4,056,789 | -0.02(-0.18%) |
May 15, 2013 | 11.32 | 11.42 | 11.17 | 11.34 | 0 | +0.15(+1.34%) |
May 13, 2013 | 11.13 | 11.23 | 11.08 | 11.19 | 0 | +0.03(+0.27%) |
May 10, 2013 | 10.88 | 11.19 | 10.74 | 11.16 | 0 | +0.27(+2.48%) |
May 09, 2013 | 10.87 | 11.04 | 10.82 | 10.89 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.89 | 10.96 | 10.82 | 10.89 | 0 | -0.02(-0.18%) |
May 07, 2013 | 10.90 | 10.98 | 10.72 | 10.91 | 0 | +0.05(+0.46%) |
May 06, 2013 | 10.83 | 10.96 | 10.78 | 10.86 | 3,614,598 | +0.01(+0.09%) |
May 03, 2013 | 10.53 | 10.91 | 10.43 | 10.85 | 0 | +0.42(+4.03%) |
May 02, 2013 | 10.12 | 10.46 | 10.05 | 10.43 | 0 | +0.35(+3.47%) |