Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.95 | 14.16 | 13.74 | 14.01 | 144,545 | -0.08(-0.57%) |
Jul 30, 2014 | 14.01 | 14.15 | 13.96 | 14.09 | 87,048 | +0.17(+1.22%) |
Jul 29, 2014 | 14.01 | 14.16 | 13.89 | 13.92 | 95,644 | -0.05(-0.36%) |
Jul 28, 2014 | 13.96 | 14.03 | 13.75 | 13.97 | 89,396 | +0.00(+0.00%) |
Jul 25, 2014 | 14.12 | 14.16 | 13.94 | 13.97 | 151,123 | -0.24(-1.69%) |
Jul 24, 2014 | 14.27 | 14.40 | 14.15 | 14.21 | 87,518 | +0.00(+0.00%) |
Jul 23, 2014 | 14.47 | 14.47 | 14.18 | 14.21 | 93,697 | -0.26(-1.80%) |
Jul 22, 2014 | 14.30 | 14.50 | 14.22 | 14.47 | 146,102 | +0.17(+1.19%) |
Jul 21, 2014 | 14.09 | 14.43 | 14.00 | 14.30 | 141,905 | +0.12(+0.85%) |
Jul 18, 2014 | 14.21 | 14.34 | 13.93 | 14.18 | 89,176 | +0.01(+0.07%) |
Jul 17, 2014 | 14.21 | 14.32 | 14.09 | 14.17 | 146,045 | -0.07(-0.49%) |
Jul 16, 2014 | 13.93 | 14.31 | 13.86 | 14.24 | 602,055 | +0.26(+1.86%) |
Jul 15, 2014 | 14.07 | 14.33 | 13.85 | 13.98 | 89,403 | -0.12(-0.85%) |
Jul 14, 2014 | 14.05 | 14.15 | 13.94 | 14.10 | 163,202 | +0.16(+1.15%) |
Jul 11, 2014 | 14.02 | 14.02 | 13.72 | 13.94 | 87,069 | -0.08(-0.57%) |
Jul 10, 2014 | 13.85 | 14.14 | 13.75 | 14.02 | 233,578 | -0.11(-0.78%) |
Jul 09, 2014 | 14.08 | 14.39 | 14.04 | 14.13 | 151,678 | +0.05(+0.36%) |
Jul 08, 2014 | 14.77 | 14.77 | 14.00 | 14.08 | 201,381 | -0.29(-2.02%) |
Jul 07, 2014 | 14.50 | 14.50 | 14.22 | 14.37 | 93,257 | -0.07(-0.48%) |
Jul 03, 2014 | 14.46 | 14.44 | 14.44 | 14.44 | 62,300 | +0.06(+0.42%) |
Jul 02, 2014 | 14.40 | 14.70 | 14.32 | 14.38 | 144,224 | -0.09(-0.62%) |
Jul 01, 2014 | 14.13 | 14.50 | 14.05 | 14.47 | 197,618 | +0.37(+2.62%) |
Jun 30, 2014 | 13.85 | 14.24 | 13.74 | 14.10 | 186,323 | +0.23(+1.66%) |
Jun 27, 2014 | 13.84 | 13.87 | 13.58 | 13.87 | 276,623 | -0.06(-0.43%) |
Jun 26, 2014 | 13.86 | 13.97 | 13.66 | 13.93 | 114,214 | +0.09(+0.65%) |
Jun 25, 2014 | 13.67 | 13.87 | 13.55 | 13.84 | 105,917 | +0.19(+1.39%) |
Jun 24, 2014 | 13.71 | 14.19 | 13.60 | 13.65 | 208,542 | -0.01(-0.07%) |
Jun 23, 2014 | 13.99 | 14.02 | 13.60 | 13.66 | 108,256 | -0.29(-2.08%) |
Jun 20, 2014 | 13.68 | 14.07 | 13.63 | 13.95 | 230,468 | +0.33(+2.42%) |
Jun 19, 2014 | 13.58 | 13.71 | 13.34 | 13.62 | 371,661 | +0.12(+0.89%) |
Jun 18, 2014 | 13.31 | 13.64 | 13.25 | 13.50 | 204,489 | +0.23(+1.73%) |
Jun 17, 2014 | 13.08 | 13.49 | 13.06 | 13.27 | 157,443 | +0.15(+1.14%) |
Jun 16, 2014 | 12.71 | 13.33 | 12.71 | 13.12 | 252,287 | +0.38(+2.98%) |
Jun 13, 2014 | 12.50 | 12.80 | 12.50 | 12.74 | 193,848 | +0.30(+2.41%) |
Jun 12, 2014 | 12.61 | 12.71 | 12.40 | 12.44 | 58,548 | -0.19(-1.50%) |
Jun 11, 2014 | 12.51 | 12.72 | 12.50 | 12.63 | 106,347 | +0.11(+0.88%) |
Jun 10, 2014 | 12.71 | 13.00 | 12.35 | 12.52 | 543,519 | -0.17(-1.34%) |
Jun 06, 2014 | 12.57 | 12.78 | 12.57 | 12.69 | 128,447 | +0.11(+0.87%) |
Jun 05, 2014 | 12.43 | 12.71 | 12.35 | 12.58 | 163,689 | +0.17(+1.37%) |
Jun 04, 2014 | 12.15 | 12.47 | 12.15 | 12.41 | 106,902 | +0.25(+2.06%) |
Jun 03, 2014 | 12.14 | 12.26 | 12.07 | 12.16 | 116,918 | +0.02(+0.16%) |
Jun 02, 2014 | 12.50 | 12.50 | 12.06 | 12.14 | 158,938 | -0.28(-2.25%) |
May 30, 2014 | 12.57 | 12.57 | 12.33 | 12.42 | 182,149 | -0.12(-0.96%) |
May 29, 2014 | 12.58 | 12.70 | 12.54 | 12.54 | 121,187 | -0.05(-0.40%) |
May 28, 2014 | 12.77 | 12.77 | 12.52 | 12.59 | 222,215 | -0.21(-1.64%) |
May 27, 2014 | 12.71 | 12.91 | 12.71 | 12.80 | 191,360 | +0.11(+0.87%) |
May 23, 2014 | 12.64 | 12.69 | 12.69 | 12.69 | 167,300 | +0.09(+0.71%) |
May 22, 2014 | 12.59 | 12.74 | 12.53 | 12.60 | 210,256 | +0.05(+0.40%) |
May 21, 2014 | 12.90 | 12.99 | 12.53 | 12.55 | 482,156 | -0.44(-3.39%) |
May 20, 2014 | 13.07 | 13.15 | 12.97 | 12.99 | 136,267 | -0.11(-0.84%) |
May 19, 2014 | 13.10 | 13.24 | 13.04 | 13.10 | 181,531 | +0.01(+0.08%) |
May 16, 2014 | 13.08 | 13.10 | 12.97 | 13.09 | 172,441 | -0.02(-0.15%) |
May 15, 2014 | 13.25 | 13.26 | 12.93 | 13.11 | 178,764 | -0.15(-1.13%) |
May 14, 2014 | 13.45 | 13.47 | 13.16 | 13.26 | 188,265 | -0.24(-1.78%) |
May 13, 2014 | 13.56 | 13.59 | 13.31 | 13.50 | 309,223 | -0.02(-0.15%) |
May 12, 2014 | 13.96 | 14.01 | 13.39 | 13.52 | 253,282 | -0.42(-3.01%) |
May 09, 2014 | 13.69 | 14.01 | 13.61 | 13.94 | 130,795 | +0.16(+1.16%) |
May 08, 2014 | 13.94 | 14.15 | 13.59 | 13.78 | 167,463 | -0.32(-2.27%) |
May 07, 2014 | 14.28 | 14.32 | 13.86 | 14.10 | 152,589 | -0.18(-1.26%) |
May 06, 2014 | 14.35 | 14.36 | 14.13 | 14.28 | 255,353 | -0.11(-0.76%) |
May 05, 2014 | 14.26 | 14.46 | 14.22 | 14.39 | 232,328 | +0.02(+0.14%) |
May 02, 2014 | 14.12 | 14.42 | 14.06 | 14.37 | 439,324 | +0.21(+1.48%) |
May 01, 2014 | 13.95 | 14.28 | 13.78 | 14.16 | 229,358 | +0.16(+1.14%) |
Apr 30, 2014 | 14.15 | 14.17 | 13.88 | 14.00 | 115,329 | -0.16(-1.13%) |
Apr 29, 2014 | 14.19 | 14.43 | 14.03 | 14.16 | 142,445 | -0.01(-0.07%) |
Apr 28, 2014 | 14.63 | 14.63 | 13.89 | 14.17 | 428,749 | -0.45(-3.08%) |
Apr 25, 2014 | 14.61 | 14.67 | 14.24 | 14.62 | 294,604 | -0.07(-0.48%) |
Apr 24, 2014 | 14.65 | 14.79 | 14.35 | 14.69 | 180,384 | +0.15(+1.03%) |
Apr 23, 2014 | 14.27 | 14.64 | 14.27 | 14.54 | 239,376 | +0.22(+1.54%) |
Apr 22, 2014 | 13.87 | 14.35 | 13.81 | 14.32 | 111,993 | +0.49(+3.54%) |
Apr 21, 2014 | 13.68 | 13.89 | 13.68 | 13.83 | 134,500 | +0.11(+0.80%) |
Apr 17, 2014 | 13.57 | 13.72 | 13.72 | 13.72 | 67,700 | +0.15(+1.11%) |
Apr 16, 2014 | 13.77 | 13.77 | 13.45 | 13.57 | 128,723 | -0.15(-1.09%) |
Apr 15, 2014 | 13.76 | 13.85 | 13.45 | 13.72 | 244,505 | +0.02(+0.15%) |
Apr 14, 2014 | 13.60 | 13.83 | 13.34 | 13.70 | 426,561 | +0.17(+1.26%) |
Apr 11, 2014 | 13.70 | 13.83 | 13.52 | 13.53 | 370,686 | -0.28(-2.03%) |
Apr 10, 2014 | 13.96 | 13.99 | 13.47 | 13.81 | 197,026 | -0.20(-1.43%) |
Apr 09, 2014 | 13.90 | 14.05 | 13.85 | 14.01 | 104,090 | +0.10(+0.72%) |
Apr 08, 2014 | 13.95 | 14.21 | 13.87 | 13.91 | 399,269 | +0.02(+0.14%) |
Apr 07, 2014 | 13.60 | 14.06 | 13.60 | 13.89 | 522,847 | +0.21(+1.54%) |
Apr 04, 2014 | 13.80 | 13.88 | 13.46 | 13.68 | 140,119 | -0.09(-0.65%) |
Apr 03, 2014 | 13.75 | 14.00 | 13.72 | 13.77 | 101,762 | -0.03(-0.22%) |
Apr 02, 2014 | 13.86 | 13.92 | 13.67 | 13.80 | 99,371 | -0.04(-0.29%) |
Apr 01, 2014 | 13.13 | 14.02 | 13.08 | 13.84 | 429,015 | -0.10(-0.72%) |
Mar 31, 2014 | 13.28 | 13.95 | 13.20 | 13.94 | 695,160 | -0.58(-3.99%) |
Mar 28, 2014 | 14.30 | 14.57 | 14.23 | 14.52 | 238,005 | +0.29(+2.04%) |
Mar 27, 2014 | 14.22 | 14.48 | 14.10 | 14.23 | 158,072 | -0.02(-0.14%) |
Mar 26, 2014 | 14.72 | 14.83 | 14.14 | 14.25 | 139,498 | -0.37(-2.53%) |
Mar 25, 2014 | 14.64 | 14.98 | 14.51 | 14.62 | 134,510 | +0.09(+0.62%) |
Mar 24, 2014 | 14.63 | 14.90 | 14.32 | 14.53 | 162,476 | -0.08(-0.55%) |
Mar 21, 2014 | 14.94 | 14.94 | 14.45 | 14.61 | 242,355 | -0.23(-1.55%) |
Mar 20, 2014 | 14.61 | 14.97 | 14.49 | 14.84 | 317,443 | +0.37(+2.56%) |
Mar 19, 2014 | 14.47 | 14.72 | 14.32 | 14.47 | 250,327 | +0.02(+0.14%) |
Mar 18, 2014 | 14.04 | 14.53 | 14.04 | 14.45 | 179,718 | +0.37(+2.63%) |
Mar 17, 2014 | 14.23 | 14.37 | 14.04 | 14.08 | 199,264 | -0.07(-0.49%) |
Mar 14, 2014 | 13.85 | 14.33 | 13.85 | 14.15 | 412,927 | +0.34(+2.46%) |
Mar 13, 2014 | 13.90 | 14.00 | 13.43 | 13.81 | 577,207 | -0.12(-0.86%) |
Mar 12, 2014 | 12.74 | 13.93 | 12.50 | 13.93 | 3,038,097 | -0.40(-2.79%) |
Mar 11, 2014 | 14.85 | 14.85 | 14.33 | 14.33 | 360,344 | -0.46(-3.11%) |
Mar 10, 2014 | 15.16 | 15.17 | 14.66 | 14.79 | 291,186 | -0.37(-2.44%) |
Mar 07, 2014 | 15.32 | 15.33 | 15.06 | 15.16 | 192,547 | -0.08(-0.52%) |
Mar 06, 2014 | 15.23 | 15.40 | 15.14 | 15.24 | 232,906 | +0.06(+0.40%) |
Mar 05, 2014 | 15.10 | 15.33 | 15.02 | 15.18 | 164,426 | +0.13(+0.86%) |
Mar 04, 2014 | 14.97 | 15.40 | 14.90 | 15.05 | 1,001,917 | +0.12(+0.80%) |
Mar 03, 2014 | 14.65 | 14.94 | 14.41 | 14.93 | 351,382 | +0.19(+1.29%) |
Feb 28, 2014 | 15.14 | 15.14 | 14.67 | 14.74 | 241,273 | -0.34(-2.25%) |
Feb 27, 2014 | 14.87 | 15.13 | 14.77 | 15.08 | 1,331,771 | +0.27(+1.82%) |
Feb 26, 2014 | 14.42 | 14.99 | 14.40 | 14.81 | 607,274 | +0.42(+2.92%) |
Feb 25, 2014 | 14.81 | 14.94 | 14.35 | 14.39 | 1,243,612 | -0.42(-2.84%) |
Feb 24, 2014 | 15.61 | 15.61 | 14.60 | 14.81 | 644,678 | -0.70(-4.51%) |
Feb 21, 2014 | 15.96 | 15.96 | 15.32 | 15.51 | 307,423 | -0.38(-2.39%) |
Feb 20, 2014 | 15.84 | 16.00 | 15.59 | 15.89 | 233,378 | +0.12(+0.76%) |
Feb 19, 2014 | 16.20 | 16.29 | 15.67 | 15.77 | 349,641 | -0.46(-2.83%) |
Feb 18, 2014 | 16.23 | 16.48 | 16.20 | 16.23 | 182,372 | -0.07(-0.43%) |
Feb 14, 2014 | 16.37 | 16.30 | 16.30 | 16.30 | 148,900 | -0.06(-0.37%) |
Feb 13, 2014 | 16.15 | 16.48 | 16.04 | 16.36 | 111,753 | +0.09(+0.55%) |
Feb 12, 2014 | 16.19 | 16.34 | 16.04 | 16.27 | 146,601 | +0.08(+0.49%) |
Feb 11, 2014 | 16.32 | 16.59 | 16.02 | 16.19 | 205,288 | -0.16(-0.98%) |
Feb 10, 2014 | 16.36 | 16.68 | 16.27 | 16.35 | 304,766 | -0.01(-0.06%) |
Feb 07, 2014 | 16.06 | 16.42 | 15.86 | 16.36 | 458,148 | +0.42(+2.63%) |
Feb 06, 2014 | 15.50 | 16.08 | 15.46 | 15.94 | 283,614 | +0.48(+3.10%) |
Feb 05, 2014 | 15.48 | 15.70 | 15.31 | 15.46 | 209,470 | -0.10(-0.64%) |
Feb 04, 2014 | 15.62 | 15.80 | 15.51 | 15.56 | 197,255 | -0.03(-0.19%) |
Feb 03, 2014 | 15.81 | 15.90 | 15.45 | 15.59 | 280,812 | -0.22(-1.39%) |
Jan 31, 2014 | 15.79 | 16.11 | 15.68 | 15.81 | 205,285 | -0.11(-0.69%) |
Jan 30, 2014 | 15.91 | 16.11 | 15.67 | 15.92 | 921,789 | +0.04(+0.25%) |
Jan 29, 2014 | 15.95 | 16.20 | 15.66 | 15.88 | 628,700 | -0.28(-1.73%) |
Jan 28, 2014 | 15.96 | 17.28 | 15.27 | 16.16 | 1,563,611 | -1.41(-8.03%) |
Jan 27, 2014 | 17.69 | 17.85 | 17.49 | 17.57 | 161,120 | -0.15(-0.85%) |
Jan 24, 2014 | 18.00 | 18.08 | 17.58 | 17.72 | 189,800 | -0.39(-2.15%) |
Jan 23, 2014 | 18.25 | 18.33 | 18.04 | 18.11 | 102,807 | -0.28(-1.52%) |
Jan 22, 2014 | 18.25 | 18.58 | 18.23 | 18.39 | 79,029 | +0.15(+0.82%) |
Jan 21, 2014 | 18.35 | 18.54 | 18.11 | 18.24 | 184,271 | -0.03(-0.16%) |
Jan 17, 2014 | 18.06 | 18.27 | 18.27 | 18.27 | 281,900 | +0.12(+0.66%) |
Jan 16, 2014 | 18.17 | 18.24 | 18.10 | 18.15 | 118,181 | -0.09(-0.49%) |
Jan 15, 2014 | 18.30 | 18.36 | 18.02 | 18.24 | 139,955 | -0.03(-0.16%) |
Jan 14, 2014 | 17.64 | 18.28 | 17.64 | 18.27 | 341,638 | +0.74(+4.22%) |
Jan 13, 2014 | 17.30 | 17.77 | 17.30 | 17.53 | 218,174 | +0.25(+1.45%) |
Jan 10, 2014 | 17.30 | 17.62 | 17.24 | 17.28 | 245,431 | -0.07(-0.40%) |
Jan 09, 2014 | 17.90 | 18.12 | 16.98 | 17.35 | 332,131 | -0.55(-3.07%) |
Jan 08, 2014 | 18.00 | 18.03 | 17.80 | 17.90 | 273,999 | -0.10(-0.56%) |
Jan 07, 2014 | 18.20 | 18.39 | 17.85 | 18.00 | 282,371 | -0.12(-0.66%) |
Jan 06, 2014 | 19.26 | 19.26 | 17.77 | 18.12 | 514,438 | -1.15(-5.97%) |
Jan 03, 2014 | 19.40 | 19.49 | 19.08 | 19.27 | 171,861 | -0.18(-0.93%) |
Jan 02, 2014 | 19.46 | 19.46 | 19.11 | 19.45 | 103,394 | -0.05(-0.26%) |
Dec 31, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 194,300 | +0.12(+0.62%) |
Dec 30, 2013 | 19.21 | 19.48 | 19.07 | 19.38 | 115,415 | +0.11(+0.57%) |
Dec 27, 2013 | 19.32 | 19.41 | 19.07 | 19.27 | 109,106 | +0.06(+0.31%) |
Dec 26, 2013 | 19.00 | 19.44 | 18.95 | 19.21 | 150,501 | +0.22(+1.16%) |
Dec 24, 2013 | 18.79 | 19.06 | 18.71 | 18.99 | 52,733 | +0.26(+1.39%) |
Dec 23, 2013 | 18.37 | 18.78 | 18.37 | 18.73 | 153,168 | +0.36(+1.96%) |
Dec 20, 2013 | 17.74 | 18.48 | 17.62 | 18.37 | 189,851 | +0.67(+3.79%) |
Dec 19, 2013 | 18.25 | 18.31 | 17.52 | 17.70 | 294,665 | -0.66(-3.59%) |
Dec 18, 2013 | 18.60 | 18.62 | 17.99 | 18.36 | 176,879 | -0.11(-0.60%) |
Dec 17, 2013 | 18.18 | 18.49 | 18.08 | 18.47 | 122,243 | +0.44(+2.44%) |
Dec 16, 2013 | 18.09 | 18.47 | 17.96 | 18.03 | 253,560 | -0.26(-1.42%) |
Dec 13, 2013 | 18.50 | 18.55 | 18.14 | 18.29 | 184,789 | -0.17(-0.92%) |
Dec 12, 2013 | 18.75 | 18.79 | 18.41 | 18.46 | 122,764 | -0.31(-1.65%) |
Dec 11, 2013 | 18.66 | 18.95 | 18.63 | 18.77 | 130,928 | +0.12(+0.64%) |
Dec 10, 2013 | 19.20 | 19.45 | 18.62 | 18.65 | 328,018 | -0.59(-3.07%) |
Dec 09, 2013 | 19.55 | 19.55 | 19.07 | 19.24 | 325,061 | -0.32(-1.64%) |
Dec 06, 2013 | 19.99 | 19.99 | 19.52 | 19.56 | 97,331 | -0.18(-0.91%) |
Dec 05, 2013 | 20.05 | 20.07 | 19.66 | 19.74 | 151,816 | -0.37(-1.84%) |
Dec 04, 2013 | 19.78 | 20.61 | 19.77 | 20.11 | 148,687 | +0.20(+1.00%) |
Dec 03, 2013 | 19.87 | 20.15 | 19.88 | 19.91 | 163,294 | -0.06(-0.30%) |
Dec 02, 2013 | 20.31 | 20.55 | 19.95 | 19.97 | 243,525 | -0.33(-1.63%) |
Nov 29, 2013 | 20.03 | 20.83 | 20.03 | 20.30 | 144,637 | +0.29(+1.45%) |
Nov 27, 2013 | 19.07 | 20.07 | 19.07 | 20.01 | 184,512 | +0.92(+4.82%) |
Nov 26, 2013 | 19.11 | 19.35 | 18.96 | 19.09 | 211,338 | +0.04(+0.21%) |
Nov 25, 2013 | 19.39 | 19.46 | 18.90 | 19.05 | 174,985 | -0.25(-1.30%) |
Nov 22, 2013 | 19.27 | 19.53 | 19.16 | 19.30 | 156,974 | +0.04(+0.21%) |
Nov 21, 2013 | 18.98 | 19.26 | 18.78 | 19.26 | 689,003 | +0.28(+1.48%) |
Nov 20, 2013 | 19.18 | 19.28 | 18.87 | 18.98 | 243,019 | -0.18(-0.94%) |
Nov 19, 2013 | 19.28 | 19.45 | 18.97 | 19.16 | 369,509 | -0.19(-0.98%) |
Nov 18, 2013 | 19.54 | 19.72 | 19.26 | 19.35 | 182,007 | -0.15(-0.77%) |
Nov 15, 2013 | 19.75 | 19.89 | 19.48 | 19.50 | 211,656 | -0.27(-1.37%) |
Nov 14, 2013 | 19.85 | 19.94 | 19.30 | 19.77 | 248,268 | +0.47(+2.44%) |
Nov 12, 2013 | 19.38 | 19.50 | 19.25 | 19.30 | 223,690 | -0.11(-0.57%) |
Nov 11, 2013 | 19.25 | 19.59 | 19.23 | 19.41 | 193,280 | +0.11(+0.57%) |
Nov 08, 2013 | 19.39 | 19.77 | 19.20 | 19.30 | 429,999 | -0.06(-0.31%) |
Nov 07, 2013 | 19.59 | 19.79 | 19.32 | 19.36 | 412,929 | -0.22(-1.12%) |
Nov 06, 2013 | 19.66 | 19.66 | 19.31 | 19.58 | 236,641 | -0.03(-0.15%) |
Nov 05, 2013 | 19.55 | 19.89 | 19.53 | 19.61 | 231,679 | -0.03(-0.15%) |
Nov 04, 2013 | 19.47 | 20.17 | 19.38 | 19.64 | 439,502 | +0.08(+0.41%) |
Nov 01, 2013 | 18.74 | 19.72 | 18.45 | 19.56 | 758,020 | +0.87(+4.65%) |
Oct 31, 2013 | 18.43 | 19.32 | 18.40 | 18.69 | 754,014 | -0.44(-2.30%) |
Oct 30, 2013 | 19.72 | 20.25 | 18.98 | 19.13 | 1,557,638 | -1.83(-8.73%) |
Oct 29, 2013 | 21.84 | 21.88 | 20.05 | 20.96 | 972,641 | -0.80(-3.68%) |
Oct 28, 2013 | 21.80 | 21.95 | 21.64 | 21.76 | 240,589 | -0.03(-0.14%) |
Oct 25, 2013 | 22.14 | 22.15 | 21.46 | 21.79 | 195,172 | -0.35(-1.58%) |
Oct 24, 2013 | 22.64 | 22.83 | 22.11 | 22.14 | 178,483 | -0.40(-1.77%) |
Oct 23, 2013 | 22.99 | 23.16 | 22.10 | 22.54 | 411,501 | -0.67(-2.89%) |
Oct 22, 2013 | 23.68 | 23.89 | 23.04 | 23.21 | 195,583 | -0.36(-1.53%) |
Oct 21, 2013 | 21.95 | 23.64 | 21.95 | 23.57 | 552,216 | +1.57(+7.14%) |
Oct 18, 2013 | 22.25 | 22.35 | 21.77 | 22.00 | 249,801 | -0.22(-0.99%) |
Oct 17, 2013 | 21.88 | 22.26 | 21.81 | 22.22 | 176,768 | +0.28(+1.28%) |
Oct 16, 2013 | 21.78 | 22.13 | 21.62 | 21.94 | 286,880 | +0.22(+1.01%) |
Oct 15, 2013 | 22.71 | 22.74 | 21.66 | 21.72 | 281,848 | -0.85(-3.77%) |
Oct 14, 2013 | 22.36 | 22.68 | 22.23 | 22.57 | 109,764 | +0.01(+0.04%) |
Oct 11, 2013 | 22.25 | 22.60 | 22.04 | 22.56 | 171,815 | +0.20(+0.89%) |
Oct 10, 2013 | 21.89 | 22.43 | 21.88 | 22.36 | 168,627 | +0.72(+3.33%) |
Oct 09, 2013 | 21.75 | 21.85 | 21.43 | 21.64 | 264,189 | -0.06(-0.28%) |
Oct 08, 2013 | 22.07 | 22.34 | 21.56 | 21.70 | 309,641 | -0.35(-1.59%) |
Oct 07, 2013 | 21.58 | 22.09 | 21.51 | 22.05 | 263,347 | +0.17(+0.78%) |
Oct 04, 2013 | 21.66 | 22.13 | 21.50 | 21.88 | 133,857 | +0.22(+1.02%) |
Oct 03, 2013 | 22.19 | 22.30 | 21.45 | 21.66 | 275,453 | -0.45(-2.04%) |
Oct 02, 2013 | 21.93 | 22.18 | 21.79 | 22.11 | 161,580 | -0.01(-0.05%) |
Oct 01, 2013 | 21.58 | 22.41 | 21.51 | 22.12 | 272,975 | +0.31(+1.42%) |
Sep 27, 2013 | 22.18 | 22.21 | 21.79 | 21.81 | 385,808 | -0.53(-2.37%) |
Sep 26, 2013 | 22.50 | 22.59 | 22.10 | 22.34 | 207,379 | -0.06(-0.27%) |
Sep 25, 2013 | 21.90 | 22.58 | 21.90 | 22.40 | 351,654 | +0.50(+2.28%) |
Sep 24, 2013 | 21.97 | 22.06 | 21.57 | 21.90 | 244,509 | -0.07(-0.32%) |
Sep 23, 2013 | 22.06 | 22.26 | 21.89 | 21.97 | 255,522 | -0.03(-0.14%) |
Sep 20, 2013 | 22.17 | 22.30 | 21.82 | 22.00 | 177,431 | -0.16(-0.72%) |
Sep 19, 2013 | 22.22 | 22.34 | 21.94 | 22.16 | 295,168 | -0.01(-0.05%) |
Sep 18, 2013 | 22.22 | 22.38 | 21.92 | 22.17 | 394,029 | -0.07(-0.31%) |
Sep 17, 2013 | 22.56 | 22.56 | 22.10 | 22.24 | 575,616 | -0.40(-1.77%) |
Sep 16, 2013 | 23.12 | 23.21 | 22.60 | 22.64 | 227,485 | -0.22(-0.96%) |
Sep 13, 2013 | 23.06 | 23.10 | 22.58 | 22.86 | 279,991 | -0.17(-0.74%) |
Sep 12, 2013 | 22.87 | 23.33 | 22.66 | 23.03 | 417,567 | +0.13(+0.57%) |
Sep 11, 2013 | 22.38 | 22.92 | 22.35 | 22.90 | 462,369 | +0.56(+2.51%) |
Sep 10, 2013 | 21.98 | 22.35 | 21.59 | 22.34 | 775,350 | +0.66(+3.04%) |
Sep 09, 2013 | 21.60 | 21.88 | 21.50 | 21.68 | 266,784 | +0.14(+0.65%) |
Sep 06, 2013 | 21.57 | 21.78 | 21.11 | 21.54 | 454,108 | +0.14(+0.65%) |
Sep 05, 2013 | 20.88 | 21.86 | 20.80 | 21.40 | 547,664 | +0.58(+2.79%) |
Sep 04, 2013 | 20.59 | 20.95 | 20.46 | 20.82 | 330,882 | +0.25(+1.22%) |
Sep 03, 2013 | 20.87 | 21.20 | 20.51 | 20.57 | 277,536 | +0.12(+0.59%) |
Aug 30, 2013 | 20.77 | 20.84 | 20.14 | 20.45 | 316,883 | -0.35(-1.68%) |
Aug 29, 2013 | 20.33 | 21.10 | 20.29 | 20.80 | 426,567 | +0.52(+2.56%) |
Aug 28, 2013 | 19.96 | 20.56 | 19.96 | 20.28 | 346,350 | +0.48(+2.42%) |
Aug 27, 2013 | 20.19 | 20.31 | 19.75 | 19.80 | 390,172 | -0.60(-2.94%) |
Aug 26, 2013 | 20.50 | 20.68 | 20.30 | 20.40 | 266,646 | -0.19(-0.92%) |
Aug 23, 2013 | 20.56 | 20.70 | 20.25 | 20.59 | 370,145 | -0.15(-0.72%) |
Aug 22, 2013 | 20.52 | 20.97 | 20.40 | 20.74 | 246,410 | +0.29(+1.42%) |
Aug 21, 2013 | 20.05 | 20.57 | 19.91 | 20.45 | 476,215 | -0.08(-0.39%) |
Aug 20, 2013 | 20.08 | 20.54 | 19.98 | 20.53 | 334,273 | +0.53(+2.65%) |
Aug 19, 2013 | 19.56 | 20.04 | 19.56 | 20.00 | 292,600 | +0.31(+1.57%) |
Aug 16, 2013 | 19.62 | 20.00 | 19.35 | 19.69 | 211,729 | +0.02(+0.10%) |
Aug 15, 2013 | 19.52 | 19.78 | 19.28 | 19.67 | 418,368 | -0.10(-0.51%) |
Aug 14, 2013 | 20.05 | 20.25 | 19.63 | 19.77 | 464,306 | -0.27(-1.35%) |
Aug 13, 2013 | 19.18 | 20.05 | 19.18 | 20.04 | 291,624 | +0.96(+5.03%) |
Aug 12, 2013 | 19.00 | 19.26 | 18.95 | 19.08 | 220,260 | +0.05(+0.26%) |
Aug 09, 2013 | 18.73 | 19.27 | 18.73 | 19.03 | 331,127 | -0.34(-1.76%) |
Aug 08, 2013 | 19.15 | 19.78 | 19.00 | 19.37 | 273,137 | +0.32(+1.68%) |
Aug 07, 2013 | 19.15 | 19.38 | 18.57 | 19.05 | 427,055 | -0.29(-1.50%) |
Aug 06, 2013 | 19.85 | 19.99 | 19.14 | 19.34 | 334,250 | -0.61(-3.06%) |
Aug 05, 2013 | 20.00 | 20.25 | 19.68 | 19.95 | 415,471 | -0.13(-0.65%) |
Aug 02, 2013 | 19.95 | 20.20 | 19.70 | 20.08 | 585,045 | +0.06(+0.30%) |