Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.60 | 28.07 | 26.92 | 27.06 | 396,332 | -0.51(-1.86%) |
Feb 27, 2014 | 27.97 | 28.22 | 27.13 | 27.57 | 396,370 | -0.41(-1.48%) |
Feb 26, 2014 | 27.47 | 28.60 | 27.29 | 27.99 | 316,559 | +0.45(+1.65%) |
Feb 25, 2014 | 28.16 | 28.37 | 27.39 | 27.53 | 286,857 | -0.62(-2.21%) |
Feb 24, 2014 | 28.50 | 28.52 | 28.06 | 28.15 | 269,205 | +0.03(+0.11%) |
Feb 21, 2014 | 28.67 | 28.75 | 27.87 | 28.12 | 523,240 | -0.36(-1.25%) |
Feb 20, 2014 | 27.07 | 28.60 | 26.86 | 28.48 | 541,703 | +1.35(+4.98%) |
Feb 19, 2014 | 27.20 | 27.85 | 26.82 | 27.13 | 454,316 | -0.29(-1.04%) |
Feb 18, 2014 | 26.63 | 27.51 | 26.60 | 27.41 | 390,760 | +0.58(+2.17%) |
Feb 14, 2014 | 27.04 | 26.83 | 26.83 | 26.83 | 327,346 | -0.38(-1.41%) |
Feb 13, 2014 | 26.20 | 27.26 | 26.14 | 27.22 | 357,588 | +0.76(+2.87%) |
Feb 12, 2014 | 26.54 | 27.66 | 26.21 | 26.46 | 895,631 | -0.08(-0.30%) |
Feb 11, 2014 | 26.49 | 26.85 | 26.37 | 26.54 | 493,502 | +0.06(+0.22%) |
Feb 10, 2014 | 26.43 | 26.64 | 25.96 | 26.48 | 597,231 | -0.04(-0.15%) |
Feb 07, 2014 | 26.49 | 27.22 | 26.23 | 26.52 | 526,027 | +0.13(+0.49%) |
Feb 06, 2014 | 27.09 | 27.09 | 26.08 | 26.39 | 720,127 | -0.71(-2.62%) |
Feb 05, 2014 | 26.20 | 27.26 | 25.95 | 27.10 | 799,731 | +0.79(+3.00%) |
Feb 04, 2014 | 26.82 | 28.06 | 25.81 | 26.31 | 1,663,337 | +0.12(+0.45%) |
Feb 03, 2014 | 26.87 | 27.09 | 25.84 | 26.19 | 1,202,700 | -0.73(-2.71%) |
Jan 31, 2014 | 25.07 | 27.38 | 24.75 | 26.92 | 916,323 | +1.48(+5.80%) |
Jan 30, 2014 | 24.94 | 25.52 | 24.68 | 25.45 | 420,514 | +0.81(+3.30%) |
Jan 29, 2014 | 24.83 | 25.12 | 24.32 | 24.63 | 451,210 | -0.47(-1.89%) |
Jan 28, 2014 | 24.88 | 25.40 | 24.48 | 25.11 | 563,599 | +0.50(+2.04%) |
Jan 27, 2014 | 24.83 | 24.93 | 24.00 | 24.60 | 578,173 | -0.21(-0.83%) |
Jan 24, 2014 | 25.71 | 25.71 | 24.71 | 24.81 | 539,815 | -1.15(-4.44%) |
Jan 23, 2014 | 26.10 | 26.33 | 25.31 | 25.96 | 746,970 | -0.33(-1.24%) |
Jan 22, 2014 | 25.66 | 26.42 | 25.42 | 26.29 | 392,767 | +0.63(+2.46%) |
Jan 21, 2014 | 25.83 | 26.35 | 25.55 | 25.66 | 474,625 | -0.10(-0.38%) |
Jan 17, 2014 | 26.64 | 25.76 | 25.76 | 25.76 | 558,760 | -1.03(-3.83%) |
Jan 16, 2014 | 25.51 | 27.35 | 25.39 | 26.78 | 1,052,862 | +1.59(+6.30%) |
Jan 15, 2014 | 24.55 | 26.36 | 24.55 | 25.20 | 815,890 | +0.64(+2.61%) |
Jan 14, 2014 | 23.67 | 24.82 | 23.40 | 24.55 | 375,414 | +1.11(+4.75%) |
Jan 13, 2014 | 23.58 | 23.77 | 23.03 | 23.44 | 695,518 | -0.14(-0.59%) |
Jan 10, 2014 | 23.72 | 23.98 | 23.39 | 23.58 | 370,253 | -0.07(-0.29%) |
Jan 09, 2014 | 24.40 | 24.59 | 23.46 | 23.65 | 340,269 | -0.57(-2.34%) |
Jan 08, 2014 | 23.22 | 24.62 | 23.11 | 24.21 | 806,404 | +1.03(+4.44%) |
Jan 07, 2014 | 22.81 | 23.62 | 22.59 | 23.18 | 539,980 | +0.49(+2.17%) |
Jan 06, 2014 | 23.18 | 23.18 | 22.50 | 22.69 | 351,610 | -0.30(-1.29%) |
Jan 03, 2014 | 22.83 | 23.42 | 22.56 | 22.99 | 417,786 | +0.42(+1.88%) |
Jan 02, 2014 | 22.41 | 22.78 | 21.99 | 22.56 | 366,406 | +0.02(+0.09%) |
Dec 31, 2013 | 22.19 | 22.54 | 22.54 | 22.54 | 352,495 | +0.34(+1.51%) |
Dec 30, 2013 | 21.94 | 22.25 | 21.90 | 22.21 | 482,443 | +0.29(+1.30%) |
Dec 27, 2013 | 22.16 | 22.16 | 21.67 | 21.92 | 299,327 | -0.14(-0.63%) |
Dec 26, 2013 | 21.90 | 22.18 | 21.63 | 22.06 | 315,425 | +0.20(+0.90%) |
Dec 24, 2013 | 21.96 | 22.01 | 21.74 | 21.86 | 90,433 | -0.16(-0.72%) |
Dec 23, 2013 | 22.00 | 22.35 | 21.77 | 22.02 | 354,056 | +0.13(+0.59%) |
Dec 20, 2013 | 21.26 | 21.95 | 20.92 | 21.89 | 535,331 | +0.73(+3.45%) |
Dec 19, 2013 | 21.34 | 21.64 | 21.10 | 21.16 | 311,866 | -0.24(-1.11%) |
Dec 18, 2013 | 21.57 | 21.60 | 20.90 | 21.40 | 325,746 | -0.17(-0.78%) |
Dec 17, 2013 | 21.43 | 21.97 | 21.30 | 21.57 | 329,631 | +0.08(+0.37%) |
Dec 16, 2013 | 21.06 | 21.55 | 20.88 | 21.49 | 396,400 | +0.47(+2.25%) |
Dec 13, 2013 | 21.20 | 21.36 | 20.78 | 21.01 | 275,412 | -0.07(-0.33%) |
Dec 12, 2013 | 21.10 | 21.29 | 20.86 | 21.08 | 398,960 | -0.06(-0.28%) |
Dec 11, 2013 | 21.82 | 21.82 | 21.00 | 21.14 | 341,723 | -0.57(-2.63%) |
Dec 10, 2013 | 22.00 | 22.39 | 21.69 | 21.71 | 405,050 | -0.41(-1.87%) |
Dec 09, 2013 | 22.18 | 22.56 | 21.94 | 22.13 | 476,901 | +0.01(+0.04%) |
Dec 06, 2013 | 22.30 | 22.49 | 21.54 | 22.12 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 22.52 | 22.93 | 21.94 | 22.06 | 0 | -0.59(-2.61%) |
Dec 04, 2013 | 22.65 | 23.32 | 22.52 | 22.65 | 0 | -0.19(-0.82%) |
Dec 03, 2013 | 22.92 | 23.17 | 22.68 | 22.84 | 379,364 | -0.18(-0.77%) |
Dec 02, 2013 | 23.42 | 23.42 | 22.75 | 23.02 | 480,658 | -0.47(-2.02%) |
Nov 29, 2013 | 23.95 | 24.08 | 23.47 | 23.49 | 0 | -0.34(-1.41%) |
Nov 27, 2013 | 23.35 | 24.01 | 23.12 | 23.82 | 0 | +0.52(+2.24%) |
Nov 26, 2013 | 23.43 | 23.62 | 23.23 | 23.30 | 0 | -0.12(-0.51%) |
Nov 25, 2013 | 23.84 | 24.07 | 23.09 | 23.42 | 309,156 | -0.36(-1.53%) |
Nov 22, 2013 | 23.81 | 24.25 | 23.57 | 23.79 | 0 | -0.07(-0.29%) |
Nov 21, 2013 | 22.93 | 23.97 | 22.76 | 23.85 | 607,722 | +1.12(+4.95%) |
Nov 20, 2013 | 21.83 | 22.83 | 21.69 | 22.73 | 0 | +0.97(+4.44%) |
Nov 19, 2013 | 22.43 | 22.49 | 21.60 | 21.76 | 512,230 | -0.67(-2.99%) |
Nov 18, 2013 | 23.04 | 23.34 | 22.38 | 22.43 | 0 | -0.50(-2.19%) |
Nov 15, 2013 | 22.51 | 23.01 | 22.29 | 22.94 | 0 | +0.46(+2.06%) |
Nov 14, 2013 | 22.65 | 22.95 | 22.21 | 22.47 | 482,478 | -0.27(-1.17%) |
Nov 13, 2013 | 22.73 | 23.20 | 22.68 | 22.74 | 0 | -0.32(-1.37%) |
Nov 12, 2013 | 23.13 | 23.49 | 22.81 | 23.06 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.20 | 23.92 | 22.79 | 23.20 | 0 | -0.92(-3.80%) |
Nov 08, 2013 | 23.91 | 24.51 | 23.91 | 24.12 | 0 | +0.12(+0.49%) |
Nov 07, 2013 | 23.26 | 24.27 | 23.23 | 24.00 | 698,602 | +0.28(+1.18%) |
Nov 06, 2013 | 25.64 | 25.69 | 23.40 | 23.72 | 1,520,624 | -1.89(-7.37%) |
Nov 05, 2013 | 21.45 | 26.18 | 21.45 | 25.61 | 2,330,014 | +5.25(+25.76%) |
Nov 04, 2013 | 20.17 | 20.64 | 20.07 | 20.36 | 372,110 | +0.26(+1.28%) |
Nov 01, 2013 | 20.56 | 20.70 | 19.96 | 20.11 | 0 | -0.48(-2.35%) |
Oct 31, 2013 | 20.58 | 20.79 | 20.44 | 20.59 | 0 | -0.04(-0.19%) |
Oct 30, 2013 | 21.27 | 21.34 | 20.25 | 20.63 | 556,615 | -0.61(-2.88%) |
Oct 29, 2013 | 19.86 | 21.25 | 19.64 | 21.24 | 0 | +1.94(+10.07%) |
Oct 28, 2013 | 19.31 | 19.52 | 19.10 | 19.30 | 0 | -0.05(-0.25%) |
Oct 25, 2013 | 19.39 | 19.64 | 18.98 | 19.35 | 0 | +0.04(+0.20%) |
Oct 24, 2013 | 19.40 | 19.49 | 19.22 | 19.31 | 183,087 | +0.01(+0.05%) |
Oct 23, 2013 | 19.31 | 19.48 | 18.89 | 19.30 | 369,353 | -0.16(-0.81%) |
Oct 22, 2013 | 19.49 | 20.21 | 19.40 | 19.46 | 533,754 | +0.04(+0.20%) |
Oct 21, 2013 | 18.96 | 19.46 | 18.88 | 19.42 | 280,339 | +0.45(+2.39%) |
Oct 18, 2013 | 18.64 | 18.97 | 18.47 | 18.96 | 229,230 | +0.40(+2.18%) |
Oct 17, 2013 | 18.59 | 18.69 | 18.41 | 18.56 | 260,803 | -0.04(-0.21%) |
Oct 16, 2013 | 18.58 | 18.83 | 18.43 | 18.60 | 371,164 | +0.18(+0.96%) |
Oct 15, 2013 | 18.74 | 18.89 | 18.36 | 18.42 | 302,673 | -0.34(-1.79%) |
Oct 14, 2013 | 18.77 | 19.02 | 18.60 | 18.76 | 245,204 | -0.19(-0.99%) |
Oct 11, 2013 | 17.76 | 18.96 | 17.76 | 18.94 | 0 | +1.07(+6.02%) |
Oct 10, 2013 | 17.36 | 17.88 | 17.21 | 17.87 | 368,631 | +0.82(+4.80%) |
Oct 09, 2013 | 17.30 | 17.37 | 16.68 | 17.05 | 623,219 | -0.19(-1.09%) |
Oct 08, 2013 | 17.48 | 17.76 | 17.07 | 17.24 | 263,163 | -0.23(-1.30%) |
Oct 07, 2013 | 17.62 | 17.82 | 17.34 | 17.46 | 0 | -0.37(-2.10%) |
Oct 04, 2013 | 17.55 | 18.02 | 17.45 | 17.84 | 0 | +0.26(+1.46%) |
Oct 03, 2013 | 17.86 | 18.05 | 17.40 | 17.58 | 0 | -0.27(-1.49%) |
Oct 02, 2013 | 17.67 | 17.89 | 17.35 | 17.85 | 264,217 | +0.06(+0.33%) |
Oct 01, 2013 | 17.32 | 17.95 | 17.25 | 17.79 | 604,328 | +0.52(+3.03%) |
Sep 30, 2013 | 17.18 | 17.40 | 16.95 | 17.27 | 408,488 | -0.09(-0.51%) |
Sep 27, 2013 | 17.45 | 17.60 | 17.31 | 17.36 | 0 | -0.15(-0.84%) |
Sep 26, 2013 | 17.68 | 17.70 | 17.27 | 17.50 | 315,739 | -0.08(-0.45%) |
Sep 25, 2013 | 17.10 | 18.00 | 16.98 | 17.58 | 655,247 | +0.44(+2.59%) |
Sep 24, 2013 | 17.39 | 17.39 | 17.05 | 17.14 | 418,742 | -0.17(-0.97%) |
Sep 23, 2013 | 17.29 | 17.43 | 17.09 | 17.31 | 293,131 | +0.03(+0.17%) |
Sep 20, 2013 | 17.44 | 17.44 | 17.11 | 17.28 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.75 | 17.88 | 17.34 | 17.44 | 249,508 | -0.23(-1.28%) |
Sep 18, 2013 | 17.69 | 17.79 | 17.20 | 17.67 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 18.02 | 18.05 | 17.56 | 17.72 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.34 | 18.34 | 18.00 | 18.03 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 18.01 | 18.28 | 18.01 | 18.22 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.59 | 18.76 | 17.94 | 17.97 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.74 | 18.97 | 18.46 | 18.59 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.94 | 18.96 | 18.66 | 18.84 | 383,302 | -0.02(-0.10%) |
Sep 09, 2013 | 19.02 | 19.16 | 18.74 | 18.86 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.35 | 19.60 | 18.72 | 18.94 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.38 | 19.34 | 18.34 | 19.25 | 417,867 | +1.17(+6.49%) |
Sep 04, 2013 | 17.88 | 18.24 | 17.69 | 18.08 | 0 | +0.17(+0.94%) |
Sep 03, 2013 | 18.22 | 18.33 | 17.51 | 17.91 | 0 | -0.07(-0.38%) |
Aug 30, 2013 | 18.40 | 18.61 | 17.89 | 17.98 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.11 | 18.64 | 18.06 | 18.41 | 172,256 | +0.31(+1.69%) |
Aug 28, 2013 | 17.75 | 18.20 | 17.75 | 18.11 | 0 | +0.34(+1.89%) |
Aug 27, 2013 | 18.31 | 18.47 | 17.75 | 17.77 | 325,644 | -0.82(-4.40%) |
Aug 26, 2013 | 18.71 | 18.71 | 18.42 | 18.59 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.83 | 19.16 | 18.61 | 18.73 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.73 | 19.06 | 18.65 | 18.83 | 125,098 | +0.11(+0.58%) |
Aug 21, 2013 | 18.99 | 18.99 | 18.58 | 18.73 | 0 | -0.36(-1.86%) |
Aug 20, 2013 | 18.74 | 19.16 | 18.46 | 19.08 | 189,772 | +0.35(+1.84%) |
Aug 19, 2013 | 19.14 | 19.42 | 18.73 | 18.74 | 225,084 | -0.44(-2.31%) |
Aug 16, 2013 | 19.36 | 19.52 | 19.18 | 19.18 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.21 | 20.21 | 19.40 | 19.49 | 261,018 | -0.99(-4.82%) |
Aug 14, 2013 | 20.42 | 20.57 | 20.37 | 20.47 | 202,056 | +0.11(+0.53%) |
Aug 13, 2013 | 20.49 | 20.53 | 20.06 | 20.36 | 221,763 | -0.13(-0.63%) |
Aug 12, 2013 | 20.13 | 20.60 | 20.13 | 20.49 | 189,340 | +0.11(+0.53%) |
Aug 09, 2013 | 20.45 | 20.85 | 20.13 | 20.38 | 299,376 | -0.18(-0.86%) |
Aug 08, 2013 | 20.76 | 21.01 | 20.41 | 20.56 | 398,172 | -0.15(-0.71%) |
Aug 07, 2013 | 21.04 | 21.11 | 20.45 | 20.71 | 565,620 | -0.45(-2.14%) |
Aug 06, 2013 | 21.29 | 21.34 | 21.06 | 21.16 | 351,737 | -0.15(-0.69%) |
Aug 05, 2013 | 20.78 | 21.32 | 20.56 | 21.31 | 291,309 | +0.50(+2.42%) |
Aug 02, 2013 | 21.04 | 21.22 | 20.70 | 20.81 | 396,276 | -0.42(-2.00%) |
Aug 01, 2013 | 21.46 | 21.61 | 21.10 | 21.23 | 564,748 | -0.13(-0.60%) |
Jul 31, 2013 | 21.05 | 21.48 | 20.72 | 21.36 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.57 | 22.62 | 20.56 | 20.95 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.88 | 21.20 | 20.68 | 20.71 | 743,801 | -0.29(-1.36%) |
Jul 26, 2013 | 20.93 | 21.20 | 20.80 | 20.99 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.31 | 21.55 | 21.06 | 21.19 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.74 | 21.74 | 21.31 | 21.41 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.66 | 21.74 | 21.45 | 21.68 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.67 | 21.84 | 21.50 | 21.59 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.65 | 21.89 | 21.56 | 21.68 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.76 | 21.89 | 21.48 | 21.76 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.76 | 22.09 | 21.60 | 21.69 | 285,678 | +0.01(+0.05%) |
Jul 16, 2013 | 21.12 | 21.86 | 20.74 | 21.68 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.84 | 22.03 | 21.20 | 21.40 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.37 | 21.84 | 21.34 | 21.76 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.41 | 21.36 | 20.41 | 21.30 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.10 | 20.26 | 19.10 | 20.18 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.32 | 19.62 | 19.04 | 19.25 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.92 | 19.15 | 18.67 | 19.14 | 352,389 | +0.24(+1.25%) |
Jul 05, 2013 | 18.37 | 18.92 | 18.25 | 18.90 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.09 | 18.36 | 17.84 | 18.09 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.71 | 18.15 | 17.66 | 18.13 | 0 | +0.44(+2.51%) |
Jul 01, 2013 | 17.26 | 17.75 | 17.08 | 17.69 | 0 | +0.52(+3.04%) |
Jun 28, 2013 | 17.22 | 17.33 | 17.10 | 17.17 | 1,609,401 | -0.05(-0.29%) |
Jun 27, 2013 | 16.68 | 17.27 | 16.06 | 17.22 | 0 | +0.63(+3.80%) |
Jun 26, 2013 | 17.11 | 17.11 | 16.58 | 16.59 | 0 | -0.33(-1.92%) |
Jun 25, 2013 | 16.96 | 17.14 | 16.77 | 16.91 | 0 | +0.20(+1.18%) |
Jun 24, 2013 | 16.84 | 16.97 | 16.66 | 16.71 | 0 | -0.37(-2.19%) |
Jun 21, 2013 | 17.16 | 17.31 | 16.85 | 17.09 | 557,183 | +0.04(+0.23%) |
Jun 20, 2013 | 17.06 | 17.31 | 16.77 | 17.05 | 0 | -0.29(-1.65%) |
Jun 19, 2013 | 17.60 | 17.76 | 17.33 | 17.34 | 0 | -0.25(-1.40%) |
Jun 18, 2013 | 17.16 | 17.65 | 17.16 | 17.58 | 0 | +0.49(+2.89%) |
Jun 17, 2013 | 17.32 | 17.57 | 16.96 | 17.09 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 17.74 | 17.76 | 16.85 | 17.09 | 0 | -0.67(-3.78%) |
Jun 13, 2013 | 17.27 | 17.83 | 17.10 | 17.76 | 140,588 | +0.45(+2.62%) |
Jun 12, 2013 | 17.84 | 18.06 | 17.29 | 17.31 | 135,933 | -0.38(-2.17%) |
Jun 11, 2013 | 17.94 | 18.18 | 17.54 | 17.69 | 265,577 | -0.37(-2.07%) |
Jun 10, 2013 | 17.95 | 18.17 | 17.69 | 18.07 | 0 | +0.20(+1.10%) |
Jun 07, 2013 | 17.57 | 17.93 | 17.57 | 17.87 | 0 | +0.53(+3.07%) |
Jun 06, 2013 | 17.33 | 17.37 | 16.86 | 17.34 | 212,194 | +0.07(+0.40%) |
Jun 05, 2013 | 17.87 | 17.89 | 17.26 | 17.27 | 0 | -0.69(-3.84%) |
Jun 04, 2013 | 17.92 | 18.23 | 17.82 | 17.96 | 0 | +0.03(+0.17%) |
Jun 03, 2013 | 18.13 | 18.19 | 17.56 | 17.93 | 412,637 | -0.19(-1.03%) |
May 31, 2013 | 18.41 | 18.52 | 18.11 | 18.11 | 293,718 | -0.44(-2.39%) |
May 30, 2013 | 18.29 | 18.71 | 18.29 | 18.56 | 216,650 | +0.29(+1.57%) |
May 29, 2013 | 18.20 | 18.52 | 18.08 | 18.27 | 185,600 | -0.12(-0.64%) |
May 28, 2013 | 18.07 | 18.59 | 18.06 | 18.39 | 227,171 | +0.55(+3.10%) |
May 24, 2013 | 17.71 | 17.93 | 17.50 | 17.84 | 0 | -0.06(-0.33%) |
May 23, 2013 | 17.99 | 18.25 | 17.81 | 17.90 | 0 | -0.34(-1.84%) |
May 22, 2013 | 18.68 | 19.23 | 18.05 | 18.23 | 0 | -0.43(-2.32%) |
May 21, 2013 | 18.58 | 18.95 | 18.53 | 18.67 | 0 | +0.16(+0.85%) |
May 20, 2013 | 17.90 | 18.83 | 17.83 | 18.51 | 0 | +0.51(+2.85%) |
May 17, 2013 | 17.85 | 18.03 | 17.79 | 18.00 | 0 | +0.27(+1.50%) |
May 16, 2013 | 17.74 | 18.10 | 17.63 | 17.73 | 348,103 | -0.11(-0.61%) |
May 15, 2013 | 17.41 | 18.18 | 17.41 | 17.84 | 0 | +0.78(+4.57%) |
May 13, 2013 | 17.57 | 17.67 | 16.52 | 17.06 | 0 | -0.59(-3.35%) |
May 10, 2013 | 17.53 | 17.73 | 17.52 | 17.65 | 0 | +0.18(+1.02%) |
May 09, 2013 | 17.46 | 17.64 | 17.39 | 17.47 | 0 | -0.08(-0.45%) |
May 08, 2013 | 17.56 | 17.63 | 17.39 | 17.55 | 0 | -0.12(-0.67%) |
May 07, 2013 | 17.69 | 17.74 | 17.49 | 17.67 | 0 | +0.06(+0.34%) |
May 06, 2013 | 17.48 | 17.74 | 17.41 | 17.61 | 0 | +0.09(+0.51%) |
May 03, 2013 | 17.46 | 17.61 | 17.16 | 17.52 | 0 | +0.36(+2.13%) |
May 02, 2013 | 16.86 | 17.19 | 16.67 | 17.16 | 0 | +0.42(+2.53%) |
May 01, 2013 | 16.62 | 16.99 | 16.37 | 16.73 | 517,637 | -0.01(-0.06%) |
Apr 30, 2013 | 18.09 | 18.09 | 15.73 | 16.74 | 0 | -1.47(-8.07%) |
Apr 29, 2013 | 18.11 | 18.55 | 17.98 | 18.21 | 344,100 | +0.25(+1.37%) |
Apr 26, 2013 | 18.05 | 18.13 | 17.95 | 17.97 | 319,749 | -0.07(-0.38%) |
Apr 25, 2013 | 17.86 | 18.28 | 17.77 | 18.04 | 430,572 | +0.30(+1.67%) |
Apr 24, 2013 | 17.60 | 17.87 | 17.48 | 17.74 | 285,105 | +0.14(+0.78%) |
Apr 23, 2013 | 17.45 | 17.86 | 17.35 | 17.60 | 338,121 | +0.18(+1.02%) |
Apr 22, 2013 | 17.37 | 17.55 | 16.77 | 17.42 | 254,167 | +0.27(+1.55%) |
Apr 19, 2013 | 17.14 | 17.40 | 16.76 | 17.16 | 228,695 | +0.01(+0.06%) |
Apr 18, 2013 | 17.39 | 17.65 | 16.99 | 17.15 | 635,519 | -0.15(-0.86%) |
Apr 17, 2013 | 17.60 | 17.60 | 17.06 | 17.30 | 328,372 | -0.43(-2.45%) |
Apr 16, 2013 | 17.49 | 17.80 | 17.25 | 17.73 | 211,913 | +0.39(+2.28%) |
Apr 15, 2013 | 17.79 | 17.84 | 17.17 | 17.34 | 338,015 | -0.55(-3.09%) |
Apr 12, 2013 | 18.13 | 18.34 | 17.86 | 17.89 | 233,845 | -0.31(-1.68%) |
Apr 11, 2013 | 18.05 | 18.49 | 18.03 | 18.19 | 656,627 | +0.07(+0.38%) |
Apr 10, 2013 | 17.92 | 18.23 | 17.86 | 18.12 | 370,671 | +0.42(+2.40%) |
Apr 09, 2013 | 18.24 | 18.39 | 17.61 | 17.70 | 384,004 | -0.20(-1.10%) |
Apr 08, 2013 | 17.55 | 17.92 | 17.45 | 17.90 | 166,530 | +0.36(+2.08%) |
Apr 05, 2013 | 17.35 | 17.54 | 17.06 | 17.53 | 251,271 | -0.16(-0.89%) |
Apr 04, 2013 | 17.49 | 17.70 | 17.31 | 17.69 | 237,751 | +0.22(+1.24%) |
Apr 03, 2013 | 17.72 | 17.72 | 17.38 | 17.47 | 299,477 | -0.25(-1.39%) |
Apr 02, 2013 | 18.22 | 18.23 | 17.62 | 17.72 | 295,488 | -0.39(-2.18%) |
Apr 01, 2013 | 17.97 | 18.28 | 17.97 | 18.11 | 338,551 | +0.07(+0.38%) |
Mar 28, 2013 | 17.78 | 18.44 | 17.77 | 18.05 | 480,609 | -0.86(-4.54%) |
Mar 27, 2013 | 19.01 | 19.04 | 18.59 | 18.90 | 582,850 | -0.33(-1.69%) |
Mar 26, 2013 | 19.02 | 19.29 | 18.93 | 19.23 | 243,674 | +0.28(+1.46%) |
Mar 25, 2013 | 18.86 | 19.13 | 18.68 | 18.95 | 221,976 | +0.21(+1.10%) |
Mar 22, 2013 | 18.70 | 18.95 | 18.66 | 18.75 | 205,737 | +0.11(+0.58%) |
Mar 21, 2013 | 18.65 | 18.91 | 18.58 | 18.64 | 222,412 | -0.14(-0.74%) |
Mar 20, 2013 | 18.78 | 18.93 | 18.37 | 18.78 | 281,724 | +0.09(+0.48%) |
Mar 19, 2013 | 18.30 | 18.74 | 17.49 | 18.69 | 485,878 | -0.28(-1.46%) |
Mar 18, 2013 | 18.84 | 19.12 | 18.84 | 18.96 | 285,776 | -0.15(-0.77%) |
Mar 15, 2013 | 19.66 | 19.67 | 18.95 | 19.11 | 566,848 | -0.58(-2.95%) |
Mar 14, 2013 | 19.28 | 19.69 | 19.28 | 19.69 | 201,946 | +0.39(+2.04%) |
Mar 13, 2013 | 19.08 | 19.34 | 19.08 | 19.30 | 181,672 | +0.13(+0.67%) |
Mar 12, 2013 | 19.19 | 19.39 | 18.91 | 19.17 | 354,108 | -0.07(-0.36%) |
Mar 11, 2013 | 19.17 | 19.31 | 19.00 | 19.24 | 315,431 | -0.08(-0.41%) |
Mar 08, 2013 | 19.70 | 19.72 | 19.25 | 19.32 | 347,146 | -0.23(-1.16%) |
Mar 07, 2013 | 19.15 | 19.59 | 19.11 | 19.54 | 571,071 | +0.55(+2.91%) |
Mar 06, 2013 | 19.03 | 19.22 | 18.80 | 18.99 | 576,908 | +0.08(+0.42%) |
Mar 05, 2013 | 18.44 | 19.00 | 18.43 | 18.91 | 541,894 | +0.35(+1.86%) |
Mar 04, 2013 | 18.11 | 18.58 | 17.87 | 18.57 | 518,491 | +0.35(+1.89%) |