Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.45 | 20.90 | 20.45 | 20.60 | 80 | -0.30(-1.44%) |
Jul 30, 2014 | 21.75 | 22.40 | 19.84 | 20.90 | 415 | -1.50(-6.70%) |
Jul 29, 2014 | 20.55 | 22.45 | 20.50 | 22.40 | 220 | +1.95(+9.54%) |
Jul 28, 2014 | 19.80 | 20.45 | 19.55 | 20.45 | 580 | -0.30(-1.45%) |
Jul 25, 2014 | 20.35 | 20.75 | 19.95 | 20.75 | 4,728 | +1.05(+5.33%) |
Jul 24, 2014 | 19.80 | 20.75 | 19.70 | 19.70 | 984 | -1.04(-5.01%) |
Jul 23, 2014 | 19.50 | 21.35 | 19.50 | 20.74 | 11,333 | +0.94(+4.74%) |
Jul 22, 2014 | 19.50 | 20.25 | 19.50 | 19.80 | 1,326 | -0.05(-0.25%) |
Jul 21, 2014 | 19.60 | 20.40 | 19.50 | 19.85 | 1,260 | -0.25(-1.24%) |
Jul 18, 2014 | 20.00 | 20.25 | 19.75 | 20.10 | 1,268 | +0.05(+0.25%) |
Jul 17, 2014 | 19.75 | 20.05 | 19.75 | 20.05 | 420 | -0.15(-0.74%) |
Jul 16, 2014 | 20.20 | 20.20 | 20.20 | 20.20 | 101 | +0.40(+2.02%) |
Jul 15, 2014 | 19.75 | 20.00 | 19.62 | 19.80 | 240 | +0.05(+0.25%) |
Jul 14, 2014 | 18.75 | 20.00 | 18.75 | 19.75 | 1,009 | +0.27(+1.41%) |
Jul 11, 2014 | 19.55 | 19.75 | 19.45 | 19.48 | 7,294 | +0.18(+0.91%) |
Jul 10, 2014 | 20.00 | 20.00 | 19.23 | 19.30 | 452 | -0.60(-3.02%) |
Jul 09, 2014 | 19.25 | 20.00 | 19.25 | 19.90 | 1,749 | +0.40(+2.05%) |
Jul 08, 2014 | 20.95 | 20.95 | 18.86 | 19.50 | 1,069 | +0.10(+0.52%) |
Jul 07, 2014 | 18.70 | 19.40 | 18.65 | 19.40 | 3,500 | +0.80(+4.30%) |
Jul 03, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | +0.15(+0.81%) |
Jul 02, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 27 | -0.15(-0.81%) |
Jul 01, 2014 | 18.65 | 18.65 | 18.60 | 18.60 | 75 | +0.00(+0.00%) |
Jun 30, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 205 | +0.25(+1.36%) |
Jun 27, 2014 | 18.25 | 18.35 | 18.25 | 18.35 | 142 | -0.15(-0.81%) |
Jun 25, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.55(+3.06%) |
Jun 24, 2014 | 18.60 | 18.80 | 17.85 | 17.95 | 2,877 | -0.80(-4.27%) |
Jun 23, 2014 | 18.10 | 19.00 | 18.10 | 18.75 | 1,289 | +0.20(+1.08%) |
Jun 20, 2014 | 19.55 | 19.55 | 18.55 | 18.55 | 308 | -0.55(-2.88%) |
Jun 19, 2014 | 19.20 | 19.20 | 19.00 | 19.10 | 231 | -0.35(-1.80%) |
Jun 18, 2014 | 18.80 | 19.65 | 18.80 | 19.45 | 947 | +0.20(+1.04%) |
Jun 17, 2014 | 19.20 | 19.25 | 19.05 | 19.25 | 4,606 | +0.15(+0.79%) |
Jun 16, 2014 | 19.10 | 19.18 | 19.10 | 19.10 | 130 | -0.85(-4.26%) |
Jun 13, 2014 | 19.80 | 19.95 | 19.50 | 19.95 | 3,275 | +0.15(+0.76%) |
Jun 12, 2014 | 21.25 | 22.20 | 19.70 | 19.80 | 8,332 | +1.05(+5.60%) |
Jun 11, 2014 | 18.50 | 18.95 | 17.95 | 18.75 | 5,808 | +0.85(+4.75%) |
Jun 10, 2014 | 18.90 | 18.90 | 17.55 | 17.90 | 2,261 | +0.90(+5.29%) |
Jun 06, 2014 | 17.00 | 17.00 | 16.93 | 17.00 | 579 | +0.20(+1.19%) |
Jun 05, 2014 | 16.50 | 17.05 | 16.50 | 16.80 | 280 | -0.15(-0.88%) |
Jun 04, 2014 | 16.95 | 16.95 | 16.95 | 16.95 | 200 | +0.60(+3.67%) |
Jun 03, 2014 | 16.35 | 16.60 | 16.35 | 16.35 | 1,147 | +0.10(+0.62%) |
Jun 02, 2014 | 16.20 | 16.45 | 16.20 | 16.25 | 1,466 | +0.30(+1.88%) |
May 30, 2014 | 15.90 | 15.95 | 15.85 | 15.95 | 495 | +0.20(+1.27%) |
May 29, 2014 | 15.70 | 15.95 | 15.35 | 15.75 | 1,860 | +0.00(+0.00%) |
May 28, 2014 | 15.84 | 15.84 | 15.55 | 15.75 | 590 | +0.55(+3.62%) |
May 27, 2014 | 14.75 | 15.20 | 14.75 | 15.20 | 2,009 | +0.20(+1.35%) |
May 23, 2014 | 14.75 | 15.00 | 15.00 | 15.00 | 1,260 | +0.60(+4.15%) |
May 21, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.20(-1.37%) |
May 20, 2014 | 14.70 | 14.70 | 14.30 | 14.60 | 420 | -0.00(-0.01%) |
May 19, 2014 | 14.95 | 14.95 | 14.50 | 14.60 | 1,520 | +0.00(+0.01%) |
May 16, 2014 | 14.65 | 14.85 | 14.60 | 14.60 | 183 | -0.40(-2.68%) |
May 15, 2014 | 15.25 | 15.30 | 14.75 | 15.00 | 1,283 | -0.15(-0.97%) |
May 14, 2014 | 14.75 | 15.88 | 14.75 | 15.15 | 1,364 | +0.35(+2.36%) |
May 13, 2014 | 15.01 | 15.18 | 14.55 | 14.80 | 2,359 | -1.15(-7.21%) |
May 12, 2014 | 15.18 | 15.99 | 15.18 | 15.95 | 852 | +0.62(+4.08%) |
May 09, 2014 | 14.85 | 15.80 | 14.70 | 15.32 | 10,023 | +0.82(+5.69%) |
May 08, 2014 | 14.85 | 14.85 | 14.50 | 14.50 | 1,602 | -0.10(-0.68%) |
May 07, 2014 | 15.04 | 15.04 | 14.60 | 14.60 | 111 | -0.10(-0.68%) |
May 06, 2014 | 14.70 | 14.78 | 14.70 | 14.70 | 365 | +0.10(+0.68%) |
May 05, 2014 | 14.61 | 14.80 | 14.55 | 14.60 | 369 | -0.10(-0.68%) |
May 02, 2014 | 14.55 | 14.80 | 14.55 | 14.70 | 605 | +0.10(+0.68%) |
May 01, 2014 | 15.05 | 15.05 | 14.60 | 14.60 | 460 | -0.30(-2.01%) |
Apr 30, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 20 | +0.10(+0.68%) |
Apr 29, 2014 | 14.55 | 14.80 | 14.55 | 14.80 | 552 | +0.10(+0.68%) |
Apr 28, 2014 | 14.85 | 14.85 | 14.70 | 14.70 | 49 | +0.05(+0.34%) |
Apr 25, 2014 | 14.65 | 15.20 | 14.55 | 14.65 | 1,966 | -0.30(-2.01%) |
Apr 24, 2014 | 14.60 | 14.95 | 14.60 | 14.95 | 170 | +0.35(+2.40%) |
Apr 23, 2014 | 14.60 | 14.60 | 14.60 | 14.60 | 129 | -0.05(-0.34%) |
Apr 22, 2014 | 14.85 | 15.15 | 14.65 | 14.65 | 188 | -0.05(-0.34%) |
Apr 21, 2014 | 14.75 | 14.75 | 14.55 | 14.70 | 658 | +0.15(+1.03%) |
Apr 17, 2014 | 14.60 | 14.55 | 14.55 | 14.55 | 3,080 | -0.10(-0.68%) |
Apr 16, 2014 | 15.25 | 15.55 | 14.65 | 14.65 | 2,179 | -0.30(-2.01%) |
Apr 15, 2014 | 15.25 | 15.25 | 14.95 | 14.95 | 1,125 | -0.20(-1.32%) |
Apr 14, 2014 | 15.25 | 15.25 | 15.15 | 15.15 | 100 | +0.00(+0.00%) |
Apr 11, 2014 | 15.10 | 15.35 | 15.10 | 15.15 | 1,043 | +0.00(+0.00%) |
Apr 10, 2014 | 15.75 | 15.75 | 15.05 | 15.15 | 1,483 | -0.75(-4.72%) |
Apr 09, 2014 | 16.20 | 16.20 | 15.75 | 15.90 | 1,265 | -0.05(-0.31%) |
Apr 07, 2014 | 15.95 | 15.95 | 15.95 | 15.95 | 40 | +0.44(+2.87%) |
Apr 04, 2014 | 15.50 | 15.62 | 15.50 | 15.51 | 258 | +0.21(+1.34%) |
Apr 03, 2014 | 15.35 | 15.35 | 15.15 | 15.30 | 389 | -0.30(-1.92%) |
Apr 02, 2014 | 16.25 | 16.25 | 15.60 | 15.60 | 503 | +0.10(+0.65%) |
Apr 01, 2014 | 15.25 | 15.55 | 15.25 | 15.50 | 4,213 | +0.80(+5.44%) |
Mar 31, 2014 | 14.70 | 15.40 | 14.60 | 14.70 | 597 | +0.10(+0.68%) |
Mar 28, 2014 | 15.75 | 15.75 | 14.60 | 14.60 | 2,756 | -1.10(-7.01%) |
Mar 27, 2014 | 15.65 | 15.70 | 15.65 | 15.70 | 241 | +0.15(+0.96%) |
Mar 26, 2014 | 15.30 | 15.55 | 15.30 | 15.55 | 1,098 | +0.25(+1.63%) |
Mar 25, 2014 | 15.55 | 15.55 | 15.30 | 15.30 | 863 | -0.30(-1.92%) |
Mar 24, 2014 | 16.15 | 16.15 | 15.60 | 15.60 | 1,694 | -0.30(-1.89%) |
Mar 21, 2014 | 16.25 | 16.25 | 15.90 | 15.90 | 6,099 | -0.35(-2.15%) |
Mar 20, 2014 | 16.25 | 16.40 | 15.90 | 16.25 | 1,540 | +0.20(+1.25%) |
Mar 19, 2014 | 16.45 | 16.65 | 16.05 | 16.05 | 835 | -0.40(-2.43%) |
Mar 18, 2014 | 16.50 | 16.55 | 15.95 | 16.45 | 2,294 | -0.10(-0.60%) |
Mar 17, 2014 | 16.85 | 17.10 | 16.40 | 16.55 | 2,632 | -0.05(-0.30%) |
Mar 14, 2014 | 17.70 | 17.75 | 16.55 | 16.60 | 1,416 | -0.90(-5.14%) |
Mar 13, 2014 | 17.50 | 17.62 | 17.50 | 17.50 | 1,627 | +0.00(+0.00%) |
Mar 12, 2014 | 17.55 | 17.64 | 17.50 | 17.50 | 1,574 | -0.05(-0.28%) |
Mar 11, 2014 | 17.55 | 18.20 | 17.55 | 17.55 | 793 | +0.00(+0.00%) |
Mar 10, 2014 | 18.45 | 18.45 | 17.55 | 17.55 | 1,512 | -0.75(-4.10%) |
Mar 07, 2014 | 18.20 | 18.50 | 18.20 | 18.30 | 963 | +0.05(+0.27%) |
Mar 06, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 404 | +0.06(+0.34%) |
Mar 05, 2014 | 18.00 | 18.19 | 18.00 | 18.19 | 114 | -0.11(-0.61%) |
Mar 04, 2014 | 18.25 | 18.30 | 18.11 | 18.30 | 995 | +0.15(+0.83%) |
Mar 03, 2014 | 18.05 | 18.45 | 18.05 | 18.15 | 350 | +0.02(+0.12%) |
Feb 28, 2014 | 18.00 | 18.13 | 17.85 | 18.13 | 691 | +0.08(+0.43%) |
Feb 27, 2014 | 18.00 | 18.20 | 18.00 | 18.05 | 264 | -0.10(-0.55%) |
Feb 26, 2014 | 18.10 | 18.20 | 17.80 | 18.15 | 1,026 | +0.10(+0.55%) |
Feb 25, 2014 | 18.20 | 18.59 | 17.75 | 18.05 | 2,627 | -0.55(-2.95%) |
Feb 24, 2014 | 18.30 | 18.70 | 18.20 | 18.60 | 1,684 | +0.21(+1.14%) |
Feb 21, 2014 | 18.45 | 18.45 | 18.25 | 18.39 | 280 | -0.05(-0.24%) |
Feb 20, 2014 | 18.05 | 18.50 | 18.05 | 18.43 | 568 | -0.07(-0.36%) |
Feb 19, 2014 | 18.90 | 18.90 | 17.95 | 18.50 | 2,553 | -0.30(-1.60%) |
Feb 18, 2014 | 19.85 | 19.85 | 18.50 | 18.80 | 2,923 | -0.30(-1.57%) |
Feb 14, 2014 | 21.50 | 19.10 | 19.10 | 19.10 | 7,780 | -3.80(-16.59%) |
Feb 13, 2014 | 23.75 | 23.75 | 22.50 | 22.90 | 2,961 | -0.80(-3.38%) |
Feb 12, 2014 | 22.82 | 23.80 | 22.82 | 23.70 | 1,616 | +0.70(+3.04%) |
Feb 11, 2014 | 23.15 | 24.40 | 22.95 | 23.00 | 4,575 | +0.05(+0.22%) |
Feb 10, 2014 | 24.35 | 24.35 | 22.50 | 22.95 | 5,797 | -1.65(-6.71%) |
Feb 07, 2014 | 22.80 | 24.60 | 22.00 | 24.60 | 5,647 | +1.90(+8.37%) |
Feb 06, 2014 | 22.80 | 22.95 | 21.57 | 22.70 | 1,030 | -0.25(-1.09%) |
Feb 05, 2014 | 21.95 | 22.95 | 21.00 | 22.95 | 5,587 | +0.40(+1.77%) |
Feb 04, 2014 | 24.60 | 24.79 | 22.35 | 22.55 | 9,583 | -2.10(-8.52%) |
Feb 03, 2014 | 22.20 | 27.85 | 22.20 | 24.65 | 50,226 | +2.55(+11.54%) |
Jan 31, 2014 | 21.05 | 22.20 | 21.05 | 22.10 | 996 | +0.85(+4.00%) |
Jan 30, 2014 | 21.25 | 21.25 | 21.25 | 21.25 | 121 | +0.15(+0.71%) |
Jan 29, 2014 | 20.55 | 21.10 | 20.55 | 21.10 | 1,563 | +0.60(+2.93%) |
Jan 28, 2014 | 19.70 | 20.55 | 19.60 | 20.50 | 2,112 | +0.50(+2.50%) |
Jan 27, 2014 | 19.80 | 20.00 | 19.70 | 20.00 | 356 | -0.21(-1.06%) |
Jan 24, 2014 | 20.10 | 20.50 | 19.80 | 20.21 | 640 | -0.18(-0.91%) |
Jan 23, 2014 | 21.20 | 21.20 | 19.45 | 20.40 | 2,469 | -0.40(-1.92%) |
Jan 22, 2014 | 21.19 | 21.25 | 20.80 | 20.80 | 589 | -0.35(-1.66%) |
Jan 21, 2014 | 21.15 | 21.15 | 20.52 | 21.15 | 2,647 | -0.05(-0.23%) |
Jan 17, 2014 | 20.85 | 21.20 | 21.20 | 21.20 | 680 | +0.00(+0.00%) |
Jan 16, 2014 | 20.82 | 21.20 | 20.82 | 21.20 | 60 | +0.15(+0.71%) |
Jan 15, 2014 | 21.01 | 21.14 | 20.95 | 21.05 | 480 | -0.20(-0.94%) |
Jan 14, 2014 | 21.05 | 21.77 | 21.05 | 21.25 | 883 | +0.45(+2.16%) |
Jan 13, 2014 | 21.15 | 21.80 | 20.80 | 20.80 | 1,046 | -0.35(-1.65%) |
Jan 10, 2014 | 21.10 | 21.25 | 20.50 | 21.15 | 357 | -0.05(-0.24%) |
Jan 09, 2014 | 20.10 | 21.20 | 20.10 | 21.20 | 309 | +0.60(+2.91%) |
Jan 08, 2014 | 20.20 | 20.95 | 20.20 | 20.60 | 411 | -0.10(-0.48%) |
Jan 07, 2014 | 21.00 | 21.00 | 20.35 | 20.70 | 1,195 | -0.25(-1.22%) |
Jan 06, 2014 | 20.60 | 20.95 | 20.16 | 20.95 | 3,938 | +0.05(+0.26%) |
Jan 03, 2014 | 20.95 | 20.95 | 20.60 | 20.90 | 480 | +0.05(+0.24%) |
Jan 02, 2014 | 20.95 | 20.95 | 20.60 | 20.85 | 798 | +0.10(+0.48%) |
Dec 31, 2013 | 20.80 | 20.75 | 20.75 | 20.75 | 2,460 | -0.15(-0.72%) |
Dec 30, 2013 | 22.35 | 22.35 | 20.60 | 20.90 | 12,409 | -1.75(-7.73%) |
Dec 27, 2013 | 22.50 | 22.65 | 22.25 | 22.65 | 3,639 | +0.30(+1.34%) |
Dec 26, 2013 | 22.90 | 22.90 | 22.30 | 22.35 | 2,696 | -0.65(-2.82%) |
Dec 24, 2013 | 23.00 | 23.00 | 22.75 | 23.00 | 676 | -0.10(-0.44%) |
Dec 23, 2013 | 23.05 | 23.15 | 22.55 | 23.10 | 352 | +0.05(+0.22%) |
Dec 20, 2013 | 22.25 | 23.05 | 22.25 | 23.05 | 8,360 | +0.50(+2.22%) |
Dec 19, 2013 | 22.40 | 22.58 | 22.40 | 22.55 | 3,174 | -0.05(-0.22%) |
Dec 18, 2013 | 22.50 | 23.10 | 21.90 | 22.60 | 1,335 | -0.20(-0.88%) |
Dec 17, 2013 | 22.70 | 22.90 | 22.05 | 22.80 | 1,213 | -0.05(-0.22%) |
Dec 16, 2013 | 22.59 | 22.95 | 21.86 | 22.85 | 5,260 | +0.30(+1.33%) |
Dec 13, 2013 | 22.50 | 23.15 | 22.50 | 22.55 | 3,568 | -0.45(-1.96%) |
Dec 12, 2013 | 22.95 | 23.35 | 22.55 | 23.00 | 840 | +0.50(+2.20%) |
Dec 11, 2013 | 22.75 | 23.35 | 22.50 | 22.50 | 2,727 | -0.89(-3.82%) |
Dec 10, 2013 | 22.95 | 23.45 | 22.75 | 23.40 | 1,306 | +0.45(+1.96%) |
Dec 09, 2013 | 22.75 | 23.45 | 22.50 | 22.95 | 3,242 | +0.20(+0.88%) |
Dec 06, 2013 | 22.80 | 23.25 | 22.75 | 22.75 | 0 | -0.05(-0.22%) |
Dec 05, 2013 | 23.00 | 23.45 | 22.75 | 22.80 | 0 | -0.05(-0.22%) |
Dec 04, 2013 | 23.55 | 24.00 | 22.45 | 22.85 | 0 | -0.85(-3.59%) |
Dec 03, 2013 | 24.25 | 24.25 | 22.45 | 23.70 | 0 | -0.50(-2.07%) |
Dec 02, 2013 | 20.45 | 24.20 | 20.45 | 24.20 | 14,771 | +4.00(+19.80%) |
Nov 29, 2013 | 20.05 | 20.45 | 20.05 | 20.20 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 19.80 | 20.30 | 19.80 | 20.20 | 0 | +0.26(+1.32%) |
Nov 26, 2013 | 19.85 | 20.00 | 19.80 | 19.94 | 0 | +0.04(+0.19%) |
Nov 25, 2013 | 19.95 | 20.75 | 19.30 | 19.90 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 19.80 | 20.25 | 19.15 | 19.90 | 0 | +0.15(+0.76%) |
Nov 21, 2013 | 18.75 | 19.95 | 18.75 | 19.75 | 0 | +0.90(+4.77%) |
Nov 20, 2013 | 20.65 | 20.65 | 18.55 | 18.85 | 0 | -1.10(-5.51%) |
Nov 19, 2013 | 17.80 | 20.74 | 17.80 | 19.95 | 0 | +2.15(+12.08%) |
Nov 18, 2013 | 16.65 | 17.90 | 16.55 | 17.80 | 0 | +0.87(+5.11%) |
Nov 15, 2013 | 15.90 | 17.05 | 15.85 | 16.93 | 0 | +1.28(+8.21%) |
Nov 14, 2013 | 15.20 | 15.85 | 15.00 | 15.65 | 0 | -0.20(-1.26%) |
Nov 12, 2013 | 15.77 | 16.00 | 15.75 | 15.85 | 0 | +0.25(+1.60%) |
Nov 11, 2013 | 15.30 | 16.00 | 15.30 | 15.60 | 0 | +0.35(+2.30%) |
Nov 08, 2013 | 15.95 | 15.95 | 15.20 | 15.25 | 0 | +0.45(+3.04%) |
Nov 07, 2013 | 14.80 | 14.90 | 14.80 | 14.80 | 0 | -0.65(-4.21%) |
Nov 06, 2013 | 15.05 | 16.00 | 15.00 | 15.45 | 0 | +0.55(+3.69%) |
Nov 05, 2013 | 14.75 | 14.95 | 14.75 | 14.90 | 0 | -0.05(-0.33%) |
Nov 04, 2013 | 14.90 | 15.00 | 14.75 | 14.95 | 0 | +0.35(+2.40%) |
Nov 01, 2013 | 14.00 | 15.20 | 14.00 | 14.60 | 0 | +0.55(+3.91%) |
Oct 31, 2013 | 14.40 | 14.45 | 13.70 | 14.05 | 0 | -0.40(-2.77%) |
Oct 30, 2013 | 14.50 | 14.55 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 14.80 | 15.00 | 14.45 | 14.45 | 0 | -0.20(-1.37%) |
Oct 28, 2013 | 14.75 | 14.75 | 14.65 | 14.65 | 0 | -0.45(-2.98%) |
Oct 25, 2013 | 14.55 | 15.50 | 14.55 | 15.10 | 0 | +0.50(+3.42%) |
Oct 24, 2013 | 14.51 | 14.60 | 14.45 | 14.60 | 0 | +0.15(+1.04%) |
Oct 23, 2013 | 14.60 | 14.74 | 14.45 | 14.45 | 0 | -0.20(-1.37%) |
Oct 22, 2013 | 14.65 | 14.80 | 14.45 | 14.65 | 0 | -0.09(-0.64%) |
Oct 21, 2013 | 14.75 | 14.85 | 14.74 | 14.74 | 0 | +0.29(+2.04%) |
Oct 18, 2013 | 14.55 | 14.55 | 14.26 | 14.45 | 3,110 | -0.35(-2.35%) |
Oct 17, 2013 | 14.50 | 14.80 | 14.05 | 14.80 | 0 | +0.35(+2.40%) |
Oct 16, 2013 | 14.65 | 14.85 | 14.42 | 14.45 | 0 | +0.05(+0.35%) |
Oct 15, 2013 | 14.55 | 14.55 | 14.40 | 14.40 | 0 | -0.10(-0.69%) |
Oct 14, 2013 | 14.60 | 14.70 | 14.37 | 14.50 | 0 | -0.15(-1.02%) |
Oct 11, 2013 | 14.85 | 15.00 | 14.55 | 14.65 | 0 | -0.35(-2.33%) |
Oct 10, 2013 | 15.25 | 15.25 | 14.75 | 15.00 | 0 | -0.05(-0.33%) |
Oct 09, 2013 | 14.90 | 15.25 | 14.90 | 15.05 | 0 | -0.15(-0.99%) |
Oct 08, 2013 | 15.05 | 15.25 | 14.90 | 15.20 | 0 | +0.00(+0.00%) |
Oct 07, 2013 | 15.05 | 15.25 | 15.05 | 15.20 | 0 | -0.25(-1.62%) |
Oct 04, 2013 | 15.25 | 15.45 | 15.00 | 15.45 | 0 | +0.05(+0.36%) |
Oct 03, 2013 | 14.75 | 16.27 | 14.75 | 15.39 | 0 | +0.45(+2.98%) |
Oct 02, 2013 | 14.75 | 15.35 | 14.75 | 14.95 | 0 | +0.15(+1.01%) |
Oct 01, 2013 | 15.35 | 15.75 | 14.75 | 14.80 | 0 | -1.00(-6.33%) |
Sep 27, 2013 | 15.25 | 16.50 | 15.20 | 15.80 | 0 | +0.60(+3.95%) |
Sep 26, 2013 | 15.17 | 15.60 | 15.10 | 15.20 | 0 | -0.31(-1.97%) |
Sep 25, 2013 | 15.75 | 15.90 | 15.25 | 15.51 | 0 | -0.39(-2.48%) |
Sep 24, 2013 | 16.15 | 16.15 | 15.75 | 15.90 | 0 | -0.33(-2.00%) |
Sep 23, 2013 | 16.25 | 16.58 | 15.75 | 16.23 | 0 | +0.03(+0.15%) |
Sep 20, 2013 | 16.50 | 16.85 | 16.20 | 16.20 | 0 | -0.20(-1.22%) |
Sep 19, 2013 | 16.30 | 16.95 | 16.15 | 16.40 | 0 | +0.15(+0.92%) |
Sep 18, 2013 | 16.55 | 16.60 | 16.25 | 16.25 | 0 | -0.05(-0.31%) |
Sep 17, 2013 | 15.85 | 16.75 | 15.75 | 16.30 | 0 | +0.45(+2.84%) |
Sep 16, 2013 | 16.00 | 16.60 | 15.60 | 15.85 | 0 | -0.15(-0.94%) |
Sep 13, 2013 | 16.50 | 16.50 | 15.86 | 16.00 | 0 | -0.45(-2.74%) |
Sep 12, 2013 | 16.00 | 16.45 | 15.85 | 16.45 | 0 | +0.45(+2.81%) |
Sep 11, 2013 | 16.65 | 16.95 | 15.90 | 16.00 | 0 | -0.60(-3.61%) |
Sep 10, 2013 | 16.65 | 16.80 | 15.95 | 16.60 | 0 | +0.35(+2.15%) |
Sep 09, 2013 | 16.05 | 16.32 | 16.00 | 16.25 | 0 | +0.25(+1.56%) |
Sep 06, 2013 | 16.35 | 16.50 | 16.00 | 16.00 | 0 | -0.35(-2.14%) |
Sep 05, 2013 | 17.20 | 17.20 | 15.80 | 16.35 | 0 | -0.82(-4.80%) |
Sep 04, 2013 | 17.55 | 17.57 | 16.75 | 17.18 | 0 | -0.52(-2.97%) |
Sep 03, 2013 | 17.15 | 18.00 | 17.00 | 17.70 | 0 | +0.58(+3.39%) |
Aug 30, 2013 | 17.25 | 17.40 | 17.05 | 17.12 | 0 | -0.08(-0.47%) |
Aug 29, 2013 | 16.95 | 17.39 | 16.75 | 17.20 | 0 | +0.30(+1.78%) |
Aug 28, 2013 | 16.75 | 17.30 | 16.75 | 16.90 | 0 | -0.40(-2.31%) |
Aug 27, 2013 | 17.25 | 17.80 | 16.75 | 17.30 | 0 | +0.05(+0.29%) |
Aug 26, 2013 | 16.60 | 17.55 | 16.50 | 17.25 | 0 | +0.60(+3.60%) |
Aug 23, 2013 | 16.85 | 17.50 | 15.70 | 16.65 | 0 | -0.25(-1.48%) |
Aug 22, 2013 | 16.50 | 17.50 | 16.50 | 16.90 | 0 | +0.55(+3.36%) |
Aug 21, 2013 | 17.20 | 17.50 | 15.65 | 16.35 | 0 | -0.70(-4.11%) |
Aug 20, 2013 | 16.50 | 18.60 | 16.50 | 17.05 | 0 | +0.70(+4.28%) |
Aug 19, 2013 | 17.75 | 18.20 | 16.35 | 16.35 | 0 | -2.00(-10.90%) |
Aug 16, 2013 | 18.55 | 18.75 | 17.65 | 18.35 | 0 | -0.20(-1.08%) |
Aug 15, 2013 | 19.30 | 19.30 | 18.00 | 18.55 | 2,376 | +0.25(+1.37%) |
Aug 14, 2013 | 18.65 | 18.65 | 17.55 | 18.30 | 0 | -0.65(-3.43%) |
Aug 13, 2013 | 21.00 | 21.20 | 18.45 | 18.95 | 15,279 | -2.00(-9.55%) |
Aug 12, 2013 | 20.70 | 21.10 | 19.05 | 20.95 | 15,568 | +0.30(+1.45%) |
Aug 09, 2013 | 18.65 | 21.60 | 18.40 | 20.65 | 34,396 | +1.65(+8.68%) |
Aug 08, 2013 | 22.40 | 22.95 | 19.00 | 19.00 | 33,558 | -3.70(-16.30%) |
Aug 07, 2013 | 28.25 | 28.35 | 21.50 | 22.70 | 92,998 | -5.15(-18.49%) |
Aug 06, 2013 | 20.00 | 39.70 | 20.00 | 27.85 | 640,497 | +13.35(+92.07%) |
Aug 05, 2013 | 12.60 | 16.50 | 12.25 | 14.50 | 15,340 | +2.00(+16.00%) |
Aug 02, 2013 | 11.95 | 12.85 | 11.95 | 12.50 | 1,837 | +0.50(+4.18%) |