Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.03 | 22.16 | 21.03 | 22.01 | 1,227,666 | +0.56(+2.61%) |
Jan 30, 2014 | 21.16 | 22.00 | 21.10 | 21.45 | 566,343 | +0.50(+2.39%) |
Jan 29, 2014 | 20.76 | 21.40 | 20.75 | 20.95 | 593,688 | -0.20(-0.95%) |
Jan 28, 2014 | 21.40 | 21.71 | 21.09 | 21.15 | 792,660 | -0.30(-1.40%) |
Jan 27, 2014 | 21.48 | 21.91 | 21.04 | 21.45 | 949,910 | +0.01(+0.05%) |
Jan 24, 2014 | 22.19 | 22.29 | 21.41 | 21.44 | 1,256,755 | -1.02(-4.54%) |
Jan 23, 2014 | 22.70 | 22.76 | 22.28 | 22.46 | 598,161 | -0.24(-1.06%) |
Jan 22, 2014 | 22.75 | 22.87 | 22.12 | 22.70 | 515,808 | -0.10(-0.44%) |
Jan 21, 2014 | 22.71 | 23.07 | 22.54 | 22.80 | 841,119 | +0.23(+1.02%) |
Jan 17, 2014 | 22.80 | 22.57 | 22.57 | 22.57 | 636,800 | -0.19(-0.83%) |
Jan 16, 2014 | 21.94 | 22.89 | 21.71 | 22.76 | 988,711 | +0.68(+3.08%) |
Jan 15, 2014 | 22.62 | 22.80 | 21.82 | 22.08 | 1,358,849 | -0.54(-2.39%) |
Jan 14, 2014 | 22.98 | 23.08 | 21.98 | 22.62 | 1,302,527 | -0.27(-1.18%) |
Jan 13, 2014 | 23.44 | 23.98 | 22.81 | 22.89 | 1,416,884 | -0.53(-2.26%) |
Jan 10, 2014 | 23.02 | 23.70 | 22.93 | 23.42 | 1,054,728 | +0.39(+1.69%) |
Jan 09, 2014 | 23.04 | 23.36 | 22.71 | 23.03 | 848,709 | +0.10(+0.44%) |
Jan 08, 2014 | 22.53 | 22.93 | 22.30 | 22.93 | 1,235,656 | +0.43(+1.91%) |
Jan 07, 2014 | 22.38 | 22.93 | 22.25 | 22.50 | 914,114 | +0.22(+0.99%) |
Jan 06, 2014 | 22.62 | 23.05 | 22.19 | 22.28 | 1,236,801 | -0.43(-1.89%) |
Jan 03, 2014 | 22.15 | 22.89 | 22.05 | 22.71 | 802,973 | +0.67(+3.04%) |
Jan 02, 2014 | 21.40 | 22.26 | 21.38 | 22.04 | 1,086,040 | +0.50(+2.32%) |
Dec 31, 2013 | 21.58 | 21.54 | 21.54 | 21.54 | 915,100 | -0.15(-0.69%) |
Dec 30, 2013 | 20.93 | 21.75 | 20.89 | 21.69 | 909,664 | +0.66(+3.14%) |
Dec 27, 2013 | 21.15 | 21.15 | 20.51 | 21.03 | 651,331 | -0.08(-0.38%) |
Dec 26, 2013 | 20.65 | 21.12 | 20.46 | 21.11 | 941,865 | +0.56(+2.73%) |
Dec 24, 2013 | 20.23 | 20.55 | 19.87 | 20.55 | 645,007 | +0.30(+1.48%) |
Dec 23, 2013 | 20.33 | 20.49 | 20.11 | 20.25 | 724,614 | -0.01(-0.05%) |
Dec 20, 2013 | 20.47 | 20.55 | 20.16 | 20.26 | 1,104,305 | -0.09(-0.44%) |
Dec 19, 2013 | 20.15 | 20.50 | 19.91 | 20.35 | 708,979 | +0.11(+0.54%) |
Dec 18, 2013 | 19.65 | 20.37 | 19.50 | 20.24 | 959,810 | +0.61(+3.11%) |
Dec 17, 2013 | 20.19 | 20.19 | 19.57 | 19.63 | 732,361 | -0.63(-3.11%) |
Dec 16, 2013 | 20.34 | 20.61 | 19.87 | 20.26 | 716,065 | +0.10(+0.50%) |
Dec 13, 2013 | 20.01 | 20.86 | 20.00 | 20.16 | 948,223 | +0.14(+0.70%) |
Dec 12, 2013 | 19.95 | 20.35 | 19.69 | 20.02 | 908,398 | +0.38(+1.93%) |
Dec 11, 2013 | 19.46 | 19.69 | 19.04 | 19.64 | 852,143 | +0.19(+0.98%) |
Dec 10, 2013 | 19.38 | 19.56 | 19.06 | 19.45 | 827,097 | +0.05(+0.26%) |
Dec 09, 2013 | 19.50 | 20.24 | 19.25 | 19.40 | 936,932 | -0.10(-0.51%) |
Dec 06, 2013 | 19.42 | 19.82 | 19.15 | 19.50 | 0 | +0.29(+1.51%) |
Dec 05, 2013 | 19.75 | 20.05 | 19.12 | 19.21 | 0 | -0.59(-2.98%) |
Dec 04, 2013 | 19.89 | 20.40 | 19.54 | 19.80 | 0 | -0.04(-0.20%) |
Dec 03, 2013 | 20.91 | 21.01 | 19.50 | 19.84 | 0 | -1.17(-5.57%) |
Dec 02, 2013 | 20.38 | 21.30 | 20.22 | 21.01 | 1,348,345 | +0.57(+2.79%) |
Nov 29, 2013 | 20.29 | 20.75 | 20.29 | 20.44 | 0 | +0.33(+1.64%) |
Nov 27, 2013 | 20.20 | 20.70 | 19.95 | 20.11 | 0 | -0.07(-0.35%) |
Nov 26, 2013 | 18.43 | 20.47 | 18.43 | 20.18 | 2,088,308 | +1.75(+9.50%) |
Nov 25, 2013 | 17.91 | 18.55 | 17.63 | 18.43 | 1,447,563 | +0.52(+2.90%) |
Nov 22, 2013 | 17.96 | 18.50 | 17.86 | 17.91 | 0 | -0.02(-0.11%) |
Nov 21, 2013 | 17.28 | 18.05 | 17.18 | 17.93 | 899,005 | +0.62(+3.58%) |
Nov 20, 2013 | 18.03 | 18.15 | 16.85 | 17.31 | 0 | -0.70(-3.89%) |
Nov 19, 2013 | 19.17 | 19.48 | 17.99 | 18.01 | 883,593 | -1.20(-6.25%) |
Nov 18, 2013 | 19.88 | 20.05 | 19.14 | 19.21 | 0 | -0.66(-3.32%) |
Nov 15, 2013 | 19.49 | 19.88 | 19.35 | 19.87 | 0 | +0.37(+1.90%) |
Nov 14, 2013 | 19.66 | 19.74 | 19.05 | 19.50 | 838,794 | +0.79(+4.22%) |
Nov 12, 2013 | 18.02 | 18.75 | 17.71 | 18.71 | 0 | +0.66(+3.66%) |
Nov 11, 2013 | 18.16 | 18.30 | 17.89 | 18.05 | 0 | -0.10(-0.55%) |
Nov 08, 2013 | 17.05 | 18.22 | 16.90 | 18.15 | 0 | +1.13(+6.64%) |
Nov 07, 2013 | 17.71 | 17.88 | 17.00 | 17.02 | 869,244 | -0.62(-3.51%) |
Nov 06, 2013 | 17.61 | 17.79 | 17.17 | 17.64 | 938,413 | +0.11(+0.63%) |
Nov 05, 2013 | 17.14 | 17.74 | 16.95 | 17.53 | 1,230,801 | +0.48(+2.82%) |
Nov 04, 2013 | 16.78 | 17.24 | 16.73 | 17.05 | 764,262 | +0.31(+1.85%) |
Nov 01, 2013 | 17.19 | 17.20 | 16.25 | 16.74 | 0 | -0.70(-3.99%) |
Oct 31, 2013 | 17.27 | 17.49 | 16.74 | 17.43 | 0 | +0.04(+0.20%) |
Oct 30, 2013 | 17.53 | 18.66 | 17.21 | 17.40 | 2,149,773 | -1.00(-5.43%) |
Oct 29, 2013 | 18.58 | 18.72 | 18.22 | 18.40 | 0 | -0.16(-0.86%) |
Oct 28, 2013 | 18.93 | 19.08 | 18.20 | 18.56 | 0 | -0.47(-2.47%) |
Oct 25, 2013 | 18.88 | 19.10 | 18.72 | 19.03 | 0 | +0.06(+0.32%) |
Oct 24, 2013 | 17.77 | 19.09 | 17.55 | 18.97 | 2,088,026 | +1.00(+5.56%) |
Oct 23, 2013 | 17.47 | 18.09 | 17.39 | 17.97 | 0 | +0.36(+2.04%) |
Oct 22, 2013 | 17.67 | 18.00 | 16.74 | 17.61 | 2,373,507 | -0.20(-1.12%) |
Oct 21, 2013 | 18.44 | 18.57 | 17.00 | 17.81 | 0 | -0.89(-4.76%) |
Oct 18, 2013 | 20.25 | 20.50 | 18.69 | 18.70 | 2,405,127 | -1.39(-6.92%) |
Oct 17, 2013 | 20.27 | 20.88 | 20.01 | 20.09 | 3,429,404 | -0.31(-1.52%) |
Oct 16, 2013 | 20.06 | 20.88 | 19.64 | 20.40 | 3,243,586 | +0.49(+2.46%) |
Oct 15, 2013 | 20.10 | 20.18 | 18.29 | 19.91 | 4,200,774 | -2.48(-11.08%) |
Oct 14, 2013 | 21.73 | 22.50 | 21.59 | 22.39 | 2,997,911 | +0.43(+1.96%) |
Oct 11, 2013 | 21.37 | 21.98 | 21.37 | 21.96 | 0 | +0.62(+2.91%) |
Oct 10, 2013 | 21.44 | 21.80 | 21.01 | 21.34 | 1,266,663 | +0.25(+1.19%) |
Oct 09, 2013 | 21.20 | 21.37 | 20.48 | 21.09 | 1,871,053 | -0.11(-0.52%) |
Oct 08, 2013 | 21.30 | 21.77 | 20.67 | 21.20 | 2,087,949 | -0.06(-0.28%) |
Oct 07, 2013 | 21.60 | 21.99 | 21.16 | 21.26 | 0 | -0.29(-1.35%) |
Oct 04, 2013 | 20.78 | 21.91 | 19.54 | 21.55 | 0 | +0.88(+4.26%) |
Oct 03, 2013 | 20.45 | 20.85 | 20.10 | 20.67 | 0 | +0.01(+0.05%) |
Oct 02, 2013 | 19.61 | 21.14 | 19.60 | 20.66 | 1,530,237 | +0.57(+2.84%) |
Oct 01, 2013 | 19.89 | 20.33 | 19.76 | 20.09 | 1,240,639 | +0.38(+1.93%) |
Sep 27, 2013 | 19.75 | 20.75 | 19.37 | 19.71 | 0 | -0.13(-0.66%) |
Sep 26, 2013 | 19.62 | 20.00 | 18.95 | 19.84 | 6,378,087 | -1.08(-5.16%) |
Sep 25, 2013 | 22.60 | 23.00 | 20.74 | 20.92 | 1,699,376 | -1.71(-7.56%) |
Sep 24, 2013 | 23.40 | 23.70 | 22.58 | 22.63 | 2,101,088 | +0.10(+0.44%) |
Sep 23, 2013 | 22.60 | 22.95 | 21.77 | 22.53 | 829,012 | -0.14(-0.62%) |
Sep 20, 2013 | 23.58 | 23.59 | 22.51 | 22.67 | 0 | -0.90(-3.82%) |
Sep 19, 2013 | 23.52 | 24.23 | 23.26 | 23.57 | 826,355 | +0.18(+0.77%) |
Sep 18, 2013 | 25.49 | 25.49 | 22.11 | 23.39 | 0 | -2.54(-9.80%) |
Sep 17, 2013 | 24.99 | 26.42 | 24.70 | 25.93 | 2,008,356 | +0.95(+3.80%) |
Sep 16, 2013 | 25.22 | 25.60 | 24.64 | 24.98 | 0 | +0.42(+1.71%) |
Sep 13, 2013 | 25.04 | 25.75 | 24.49 | 24.56 | 0 | -0.32(-1.29%) |
Sep 12, 2013 | 25.39 | 26.23 | 24.38 | 24.88 | 0 | -0.62(-2.43%) |
Sep 11, 2013 | 25.47 | 26.57 | 25.37 | 25.50 | 2,500,061 | +0.03(+0.12%) |
Sep 10, 2013 | 24.45 | 25.94 | 24.43 | 25.47 | 2,217,424 | +1.22(+5.04%) |
Sep 09, 2013 | 22.71 | 24.32 | 22.71 | 24.25 | 0 | +1.54(+6.77%) |
Sep 06, 2013 | 22.54 | 22.99 | 22.04 | 22.71 | 0 | +0.39(+1.75%) |
Sep 05, 2013 | 21.81 | 22.51 | 21.66 | 22.32 | 466,080 | +0.48(+2.20%) |
Sep 04, 2013 | 20.99 | 22.07 | 20.89 | 21.84 | 0 | +0.79(+3.75%) |
Sep 03, 2013 | 21.23 | 22.05 | 19.90 | 21.05 | 0 | -0.42(-1.96%) |
Aug 30, 2013 | 21.76 | 22.92 | 21.45 | 21.47 | 0 | -0.37(-1.69%) |
Aug 29, 2013 | 20.60 | 21.99 | 20.41 | 21.84 | 885,129 | +1.21(+5.87%) |
Aug 28, 2013 | 19.63 | 20.77 | 19.51 | 20.63 | 0 | +0.95(+4.83%) |
Aug 27, 2013 | 20.29 | 20.29 | 19.68 | 19.68 | 609,562 | -0.93(-4.51%) |
Aug 26, 2013 | 19.61 | 21.16 | 19.61 | 20.61 | 0 | +1.11(+5.69%) |
Aug 23, 2013 | 19.48 | 19.50 | 19.02 | 19.50 | 0 | +0.08(+0.41%) |
Aug 22, 2013 | 18.59 | 19.47 | 18.45 | 19.42 | 581,908 | +0.93(+5.03%) |
Aug 21, 2013 | 17.81 | 18.62 | 17.81 | 18.49 | 0 | +0.64(+3.59%) |
Aug 20, 2013 | 17.80 | 17.92 | 17.57 | 17.85 | 193,965 | +0.13(+0.73%) |
Aug 19, 2013 | 17.56 | 18.25 | 17.50 | 17.72 | 0 | +0.07(+0.40%) |
Aug 16, 2013 | 17.77 | 17.93 | 17.48 | 17.65 | 0 | -0.24(-1.34%) |
Aug 15, 2013 | 18.02 | 18.36 | 17.36 | 17.89 | 308,077 | -0.36(-1.97%) |
Aug 14, 2013 | 18.36 | 18.50 | 18.17 | 18.25 | 289,188 | -0.17(-0.92%) |
Aug 13, 2013 | 18.81 | 18.95 | 18.30 | 18.42 | 399,971 | -0.38(-2.02%) |
Aug 12, 2013 | 18.70 | 19.11 | 18.52 | 18.80 | 647,339 | +0.44(+2.40%) |
Aug 09, 2013 | 17.60 | 18.73 | 17.39 | 18.36 | 1,554,007 | +0.75(+4.26%) |
Aug 08, 2013 | 16.45 | 17.64 | 16.23 | 17.61 | 898,550 | +1.29(+7.90%) |
Aug 07, 2013 | 16.28 | 16.52 | 16.00 | 16.32 | 638,035 | +0.00(+0.00%) |
Aug 06, 2013 | 16.55 | 16.55 | 16.13 | 16.32 | 625,699 | -0.14(-0.85%) |
Aug 05, 2013 | 16.35 | 16.49 | 16.25 | 16.46 | 457,538 | +0.12(+0.73%) |
Aug 02, 2013 | 16.41 | 16.60 | 16.25 | 16.34 | 567,070 | -0.13(-0.79%) |
Aug 01, 2013 | 16.27 | 16.85 | 16.02 | 16.47 | 1,465,860 | +0.41(+2.55%) |
Jul 31, 2013 | 16.83 | 17.65 | 15.35 | 16.06 | 0 | -0.79(-4.69%) |
Jul 30, 2013 | 15.35 | 17.00 | 15.15 | 16.85 | 1,061,963 | +1.27(+8.15%) |
Jul 29, 2013 | 15.74 | 15.74 | 15.26 | 15.58 | 301,642 | +0.10(+0.65%) |
Jul 26, 2013 | 15.24 | 15.53 | 15.10 | 15.48 | 0 | +0.15(+0.98%) |
Jul 25, 2013 | 15.17 | 15.47 | 15.00 | 15.33 | 0 | +0.15(+0.99%) |
Jul 24, 2013 | 15.81 | 15.82 | 15.05 | 15.18 | 0 | -0.46(-2.94%) |
Jul 23, 2013 | 16.12 | 16.16 | 15.59 | 15.64 | 0 | -0.48(-2.98%) |
Jul 22, 2013 | 16.06 | 16.32 | 15.91 | 16.12 | 0 | +0.11(+0.69%) |
Jul 19, 2013 | 16.50 | 16.50 | 15.72 | 16.01 | 507,851 | -0.50(-3.03%) |
Jul 18, 2013 | 16.27 | 16.55 | 16.13 | 16.51 | 0 | +0.26(+1.60%) |
Jul 17, 2013 | 16.38 | 16.63 | 16.22 | 16.25 | 237,119 | -0.04(-0.25%) |
Jul 16, 2013 | 16.35 | 16.64 | 16.16 | 16.29 | 0 | -0.08(-0.49%) |
Jul 15, 2013 | 16.00 | 17.38 | 15.80 | 16.37 | 0 | +0.37(+2.31%) |
Jul 12, 2013 | 15.88 | 16.24 | 15.75 | 16.00 | 0 | -0.01(-0.06%) |
Jul 11, 2013 | 16.13 | 16.35 | 15.59 | 16.01 | 0 | +0.07(+0.44%) |
Jul 10, 2013 | 14.23 | 16.36 | 14.23 | 15.94 | 2,013,801 | +1.81(+12.81%) |
Jul 09, 2013 | 14.08 | 14.27 | 13.79 | 14.13 | 0 | +0.13(+0.93%) |
Jul 08, 2013 | 14.00 | 14.17 | 13.96 | 14.00 | 0 | +0.09(+0.65%) |
Jul 05, 2013 | 14.00 | 14.20 | 13.80 | 13.91 | 0 | +0.22(+1.61%) |
Jul 03, 2013 | 13.73 | 13.91 | 13.35 | 13.69 | 0 | -0.17(-1.23%) |
Jul 02, 2013 | 13.99 | 14.05 | 13.75 | 13.86 | 0 | -0.12(-0.86%) |
Jul 01, 2013 | 13.83 | 14.16 | 13.76 | 13.98 | 317,840 | +0.28(+2.04%) |
Jun 28, 2013 | 13.43 | 13.90 | 13.13 | 13.70 | 714,930 | +0.91(+7.11%) |
Jun 26, 2013 | 13.09 | 13.49 | 12.74 | 12.79 | 0 | -0.08(-0.62%) |
Jun 25, 2013 | 12.43 | 12.88 | 12.22 | 12.87 | 0 | +0.62(+5.06%) |
Jun 24, 2013 | 12.24 | 12.44 | 11.97 | 12.25 | 0 | -0.21(-1.69%) |
Jun 21, 2013 | 12.53 | 12.70 | 12.00 | 12.46 | 838,202 | -0.01(-0.08%) |
Jun 20, 2013 | 12.83 | 13.00 | 12.27 | 12.47 | 0 | -0.68(-5.17%) |
Jun 19, 2013 | 13.56 | 13.69 | 13.09 | 13.15 | 0 | -0.48(-3.52%) |
Jun 18, 2013 | 13.83 | 13.99 | 13.53 | 13.63 | 0 | -0.12(-0.87%) |
Jun 17, 2013 | 13.53 | 13.92 | 13.53 | 13.75 | 0 | +0.38(+2.84%) |
Jun 14, 2013 | 13.56 | 13.73 | 13.35 | 13.37 | 0 | -0.25(-1.84%) |
Jun 13, 2013 | 13.50 | 13.69 | 13.33 | 13.62 | 176,779 | +0.09(+0.67%) |
Jun 12, 2013 | 13.76 | 13.95 | 13.49 | 13.53 | 454,512 | -0.12(-0.88%) |
Jun 11, 2013 | 13.78 | 13.90 | 13.50 | 13.65 | 267,966 | -0.34(-2.43%) |
Jun 10, 2013 | 14.04 | 14.32 | 13.85 | 13.99 | 0 | +0.02(+0.14%) |
Jun 07, 2013 | 13.62 | 14.11 | 13.36 | 13.97 | 0 | +0.45(+3.33%) |
Jun 06, 2013 | 13.21 | 13.54 | 13.08 | 13.52 | 492,130 | +0.27(+2.04%) |
Jun 05, 2013 | 14.05 | 14.05 | 13.14 | 13.25 | 0 | -0.84(-5.96%) |
Jun 04, 2013 | 14.29 | 14.49 | 13.92 | 14.09 | 0 | -0.12(-0.84%) |
Jun 03, 2013 | 14.67 | 14.99 | 14.10 | 14.21 | 584,811 | -0.28(-1.93%) |
May 31, 2013 | 14.44 | 15.09 | 14.24 | 14.49 | 520,551 | +0.00(+0.00%) |
May 30, 2013 | 14.80 | 15.15 | 14.41 | 14.49 | 406,007 | -0.27(-1.83%) |
May 29, 2013 | 14.36 | 15.19 | 14.18 | 14.76 | 873,218 | +0.32(+2.22%) |
May 28, 2013 | 14.66 | 15.07 | 14.09 | 14.44 | 687,882 | +0.22(+1.55%) |
May 24, 2013 | 14.35 | 14.54 | 14.06 | 14.22 | 0 | -0.39(-2.67%) |
May 23, 2013 | 14.79 | 14.96 | 14.27 | 14.61 | 0 | -0.29(-1.95%) |
May 22, 2013 | 14.99 | 15.17 | 14.68 | 14.90 | 0 | -0.33(-2.17%) |
May 21, 2013 | 15.66 | 15.94 | 15.10 | 15.23 | 0 | -0.47(-2.99%) |
May 20, 2013 | 15.88 | 16.24 | 15.61 | 15.70 | 0 | +0.03(+0.19%) |
May 17, 2013 | 15.51 | 15.89 | 15.39 | 15.67 | 0 | +0.22(+1.42%) |
May 16, 2013 | 16.09 | 16.38 | 15.37 | 15.45 | 647,389 | -0.67(-4.16%) |
May 15, 2013 | 16.60 | 16.68 | 15.91 | 16.12 | 842,722 | +0.10(+0.62%) |
May 13, 2013 | 15.03 | 16.24 | 14.90 | 16.02 | 0 | +1.00(+6.66%) |
May 10, 2013 | 15.21 | 15.25 | 14.89 | 15.02 | 0 | -0.17(-1.12%) |
May 09, 2013 | 15.05 | 15.35 | 14.84 | 15.19 | 0 | +0.09(+0.60%) |
May 08, 2013 | 15.35 | 15.35 | 14.91 | 15.10 | 0 | -0.25(-1.63%) |
May 07, 2013 | 15.76 | 15.80 | 14.61 | 15.35 | 0 | -0.41(-2.60%) |
May 06, 2013 | 15.31 | 16.25 | 15.31 | 15.76 | 0 | +0.45(+2.94%) |
May 03, 2013 | 15.47 | 15.67 | 15.10 | 15.31 | 0 | +0.14(+0.92%) |
May 02, 2013 | 15.00 | 15.59 | 14.70 | 15.17 | 0 | -0.03(-0.20%) |
May 01, 2013 | 15.79 | 16.03 | 15.06 | 15.20 | 979,812 | -0.71(-4.46%) |
Apr 30, 2013 | 15.43 | 15.93 | 15.25 | 15.91 | 0 | +0.10(+0.63%) |
Apr 29, 2013 | 16.42 | 16.80 | 15.75 | 15.81 | 496,812 | -0.55(-3.36%) |
Apr 26, 2013 | 16.83 | 16.95 | 16.00 | 16.36 | 618,652 | -0.59(-3.48%) |
Apr 25, 2013 | 16.65 | 17.77 | 16.54 | 16.95 | 1,233,515 | +0.52(+3.16%) |
Apr 24, 2013 | 15.99 | 16.55 | 15.23 | 16.43 | 1,401,171 | +0.53(+3.33%) |
Apr 23, 2013 | 14.00 | 17.07 | 14.00 | 15.90 | 4,052,128 | +3.41(+27.30%) |
Apr 22, 2013 | 12.21 | 12.50 | 11.93 | 12.49 | 515,523 | +0.21(+1.71%) |
Apr 19, 2013 | 12.26 | 12.54 | 12.03 | 12.28 | 419,268 | +0.03(+0.24%) |
Apr 18, 2013 | 13.11 | 13.17 | 11.84 | 12.25 | 1,926,366 | -0.85(-6.49%) |
Apr 17, 2013 | 13.57 | 13.69 | 13.00 | 13.10 | 860,155 | -0.55(-4.03%) |
Apr 16, 2013 | 13.97 | 14.12 | 13.50 | 13.65 | 558,810 | -0.30(-2.15%) |
Apr 15, 2013 | 14.78 | 14.91 | 13.92 | 13.95 | 607,185 | -0.95(-6.38%) |
Apr 12, 2013 | 14.85 | 15.06 | 14.61 | 14.90 | 326,971 | +0.02(+0.13%) |
Apr 11, 2013 | 14.85 | 15.25 | 14.75 | 14.88 | 656,121 | +0.05(+0.34%) |
Apr 10, 2013 | 14.91 | 14.92 | 14.52 | 14.83 | 379,702 | +0.20(+1.37%) |
Apr 09, 2013 | 14.84 | 15.25 | 14.63 | 14.63 | 385,417 | -0.27(-1.81%) |
Apr 08, 2013 | 14.79 | 14.96 | 14.50 | 14.90 | 415,022 | +0.05(+0.34%) |
Apr 05, 2013 | 14.58 | 14.89 | 14.31 | 14.85 | 336,197 | -0.05(-0.34%) |
Apr 04, 2013 | 14.87 | 15.07 | 14.62 | 14.90 | 393,290 | -0.02(-0.13%) |
Apr 03, 2013 | 15.39 | 15.49 | 14.62 | 14.92 | 773,413 | -0.50(-3.24%) |
Apr 02, 2013 | 15.65 | 15.90 | 15.08 | 15.42 | 481,287 | -0.09(-0.58%) |
Apr 01, 2013 | 15.86 | 16.30 | 15.13 | 15.51 | 856,339 | -0.35(-2.21%) |
Mar 28, 2013 | 16.01 | 16.21 | 15.65 | 15.86 | 672,962 | -0.28(-1.73%) |
Mar 27, 2013 | 16.15 | 16.24 | 15.80 | 16.14 | 464,717 | -0.12(-0.74%) |
Mar 26, 2013 | 16.37 | 16.44 | 15.98 | 16.26 | 584,773 | -0.02(-0.12%) |
Mar 25, 2013 | 16.38 | 16.44 | 15.70 | 16.28 | 955,350 | -0.10(-0.61%) |
Mar 22, 2013 | 17.11 | 17.30 | 16.20 | 16.38 | 1,216,647 | -0.61(-3.59%) |
Mar 21, 2013 | 17.63 | 17.82 | 16.75 | 16.99 | 957,856 | -0.65(-3.68%) |
Mar 20, 2013 | 17.81 | 17.95 | 17.20 | 17.64 | 1,392,761 | +0.10(+0.57%) |
Mar 19, 2013 | 17.74 | 18.25 | 16.96 | 17.54 | 1,873,891 | -0.01(-0.06%) |
Mar 18, 2013 | 16.65 | 18.37 | 16.21 | 17.55 | 3,218,621 | +0.62(+3.66%) |
Mar 15, 2013 | 15.93 | 17.12 | 15.85 | 16.93 | 2,642,830 | +0.94(+5.88%) |
Mar 14, 2013 | 15.85 | 16.20 | 15.10 | 15.99 | 1,835,474 | +0.39(+2.50%) |
Mar 13, 2013 | 14.86 | 16.16 | 14.69 | 15.60 | 3,401,671 | +1.26(+8.79%) |
Mar 12, 2013 | 13.85 | 14.47 | 13.51 | 14.34 | 947,255 | +0.44(+3.17%) |
Mar 11, 2013 | 13.39 | 14.24 | 13.32 | 13.90 | 669,370 | +0.43(+3.19%) |
Mar 08, 2013 | 13.71 | 13.74 | 13.04 | 13.47 | 720,173 | +0.02(+0.15%) |
Mar 07, 2013 | 13.15 | 13.66 | 13.01 | 13.45 | 683,926 | +0.26(+1.97%) |
Mar 06, 2013 | 13.06 | 13.22 | 13.00 | 13.19 | 568,954 | -0.01(-0.08%) |
Mar 05, 2013 | 13.11 | 13.32 | 12.83 | 13.20 | 677,058 | +0.20(+1.54%) |
Mar 04, 2013 | 12.43 | 13.14 | 12.26 | 13.00 | 1,189,917 | +0.49(+3.92%) |
Mar 01, 2013 | 12.22 | 12.62 | 12.21 | 12.51 | 700,566 | +0.01(+0.08%) |
Feb 28, 2013 | 12.26 | 12.60 | 12.12 | 12.50 | 1,320,797 | +0.32(+2.63%) |
Feb 27, 2013 | 12.50 | 12.80 | 11.62 | 12.18 | 1,763,939 | +0.05(+0.41%) |
Feb 26, 2013 | 10.80 | 12.70 | 10.68 | 12.13 | 1,971,014 | +0.54(+4.66%) |
Feb 22, 2013 | 11.60 | 11.98 | 11.04 | 11.59 | 1,286,310 | +0.41(+3.67%) |
Feb 21, 2013 | 10.75 | 12.10 | 10.51 | 11.18 | 1,287,027 | +0.34(+3.14%) |
Feb 20, 2013 | 11.25 | 11.33 | 10.82 | 10.84 | 668,576 | -0.38(-3.39%) |
Feb 19, 2013 | 10.74 | 11.35 | 10.40 | 11.22 | 678,963 | +0.48(+4.47%) |
Feb 15, 2013 | 11.49 | 11.49 | 10.66 | 10.74 | 752,019 | -0.50(-4.45%) |
Feb 14, 2013 | 11.28 | 11.40 | 10.62 | 11.24 | 1,394,229 | +0.00(+0.00%) |
Feb 13, 2013 | 12.53 | 12.74 | 11.16 | 11.24 | 1,631,523 | -1.17(-9.43%) |
Feb 12, 2013 | 12.45 | 13.14 | 12.27 | 12.41 | 1,278,415 | -0.18(-1.43%) |
Feb 11, 2013 | 12.90 | 13.67 | 12.25 | 12.59 | 5,133,908 | -1.32(-9.49%) |
Feb 08, 2013 | 10.32 | 14.25 | 10.26 | 13.91 | 9,463,015 | +3.84(+38.13%) |
Feb 07, 2013 | 8.490 | 10.09 | 8.360 | 10.07 | 2,162,554 | +1.58(+18.61%) |
Feb 06, 2013 | 8.340 | 8.500 | 8.200 | 8.490 | 381,219 | -0.22(-2.53%) |
Feb 04, 2013 | 7.850 | 8.740 | 7.810 | 8.710 | 1,249,850 | +0.90(+11.52%) |