Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.47 | 21.98 | 21.35 | 21.91 | 4,030,391 | +0.44(+2.05%) |
Apr 29, 2014 | 21.44 | 21.55 | 21.22 | 21.47 | 3,847,227 | +0.19(+0.87%) |
Apr 28, 2014 | 21.77 | 21.90 | 20.98 | 21.29 | 6,162,889 | -0.58(-2.63%) |
Apr 25, 2014 | 21.96 | 22.04 | 21.47 | 21.87 | 5,129,073 | -0.26(-1.19%) |
Apr 24, 2014 | 22.41 | 22.70 | 21.28 | 22.13 | 12,280,738 | +1.14(+5.44%) |
Apr 23, 2014 | 21.54 | 21.70 | 20.61 | 20.99 | 7,430,187 | -0.15(-0.69%) |
Apr 22, 2014 | 20.50 | 21.15 | 20.33 | 21.13 | 5,589,810 | +0.62(+3.05%) |
Apr 21, 2014 | 20.52 | 20.67 | 20.21 | 20.51 | 2,665,739 | -0.03(-0.14%) |
Apr 17, 2014 | 20.47 | 20.54 | 20.54 | 20.54 | 3,062,704 | +0.20(+0.96%) |
Apr 16, 2014 | 20.09 | 20.81 | 20.07 | 20.34 | 5,221,735 | +0.46(+2.33%) |
Apr 15, 2014 | 19.49 | 20.04 | 19.18 | 19.88 | 6,690,148 | +0.43(+2.23%) |
Apr 14, 2014 | 19.87 | 20.19 | 19.23 | 19.44 | 4,656,565 | +0.13(+0.66%) |
Apr 11, 2014 | 19.78 | 19.97 | 19.28 | 19.32 | 5,509,112 | -0.48(-2.42%) |
Apr 10, 2014 | 20.65 | 20.68 | 19.79 | 19.80 | 6,992,820 | -0.88(-4.25%) |
Apr 09, 2014 | 19.91 | 20.74 | 19.86 | 20.67 | 10,453,717 | +1.17(+6.01%) |
Apr 08, 2014 | 19.52 | 20.00 | 19.16 | 19.50 | 8,999,181 | +0.01(+0.05%) |
Apr 07, 2014 | 19.72 | 20.06 | 19.15 | 19.49 | 12,956,683 | -0.45(-2.25%) |
Apr 04, 2014 | 21.58 | 21.63 | 19.52 | 19.94 | 21,946,528 | -1.69(-7.83%) |
Apr 03, 2014 | 23.20 | 23.23 | 21.24 | 21.64 | 15,769,099 | -1.50(-6.48%) |
Apr 02, 2014 | 23.28 | 23.30 | 22.94 | 23.13 | 3,851,100 | -0.06(-0.25%) |
Apr 01, 2014 | 22.58 | 23.21 | 22.37 | 23.19 | 4,073,217 | +0.72(+3.21%) |
Mar 31, 2014 | 22.21 | 22.62 | 22.21 | 22.47 | 3,614,394 | +0.42(+1.90%) |
Mar 28, 2014 | 22.27 | 22.59 | 21.95 | 22.05 | 5,084,358 | -0.21(-0.92%) |
Mar 27, 2014 | 22.91 | 23.04 | 21.98 | 22.26 | 5,720,737 | -0.71(-3.10%) |
Mar 26, 2014 | 23.68 | 23.84 | 22.97 | 22.97 | 4,347,943 | -0.48(-2.04%) |
Mar 25, 2014 | 23.75 | 23.95 | 23.03 | 23.45 | 2,780,107 | -0.18(-0.74%) |
Mar 24, 2014 | 24.36 | 24.51 | 23.49 | 23.62 | 6,687,443 | -0.64(-2.65%) |
Mar 21, 2014 | 24.82 | 24.97 | 24.19 | 24.27 | 5,680,136 | -0.27(-1.11%) |
Mar 20, 2014 | 24.01 | 24.73 | 23.98 | 24.54 | 4,956,709 | +0.46(+1.90%) |
Mar 19, 2014 | 23.82 | 24.13 | 23.35 | 24.08 | 4,844,270 | +0.23(+0.98%) |
Mar 18, 2014 | 23.35 | 23.85 | 23.27 | 23.85 | 3,590,624 | +0.65(+2.82%) |
Mar 17, 2014 | 23.18 | 23.36 | 23.07 | 23.19 | 2,384,002 | +0.26(+1.15%) |
Mar 14, 2014 | 22.69 | 23.08 | 22.61 | 22.93 | 2,302,017 | +0.22(+0.99%) |
Mar 13, 2014 | 23.11 | 23.25 | 22.57 | 22.70 | 2,321,633 | -0.30(-1.32%) |
Mar 12, 2014 | 22.61 | 23.05 | 22.36 | 23.01 | 3,198,092 | +0.29(+1.29%) |
Mar 11, 2014 | 22.94 | 23.52 | 22.70 | 22.71 | 4,121,486 | -0.20(-0.89%) |
Mar 10, 2014 | 22.89 | 23.13 | 22.76 | 22.92 | 2,877,638 | -0.02(-0.09%) |
Mar 07, 2014 | 23.00 | 23.16 | 22.71 | 22.94 | 1,959,976 | +0.10(+0.43%) |
Mar 06, 2014 | 22.77 | 23.12 | 22.68 | 22.84 | 2,465,659 | +0.16(+0.69%) |
Mar 05, 2014 | 22.55 | 22.70 | 22.43 | 22.69 | 1,811,488 | +0.08(+0.35%) |
Mar 04, 2014 | 21.80 | 22.70 | 21.73 | 22.61 | 4,586,095 | +1.16(+5.42%) |
Mar 03, 2014 | 21.63 | 21.79 | 21.34 | 21.45 | 2,856,814 | -0.49(-2.23%) |
Feb 28, 2014 | 21.77 | 21.96 | 21.56 | 21.93 | 4,273,958 | +0.17(+0.76%) |
Feb 27, 2014 | 21.74 | 21.90 | 21.49 | 21.77 | 2,636,312 | -0.03(-0.13%) |
Feb 26, 2014 | 22.11 | 22.20 | 21.71 | 21.80 | 2,198,014 | -0.21(-0.98%) |
Feb 25, 2014 | 22.20 | 22.21 | 21.88 | 22.01 | 2,012,140 | -0.16(-0.70%) |
Feb 24, 2014 | 21.71 | 22.42 | 21.71 | 22.17 | 3,799,814 | +0.33(+1.52%) |
Feb 21, 2014 | 22.26 | 22.30 | 21.81 | 21.84 | 3,916,350 | -0.35(-1.58%) |
Feb 20, 2014 | 21.89 | 22.24 | 21.66 | 22.19 | 2,981,274 | +0.22(+1.02%) |
Feb 19, 2014 | 21.92 | 22.44 | 21.78 | 21.96 | 6,880,252 | -0.03(-0.13%) |
Feb 18, 2014 | 21.26 | 22.01 | 21.25 | 21.99 | 5,317,060 | +0.70(+3.30%) |
Feb 14, 2014 | 21.30 | 21.29 | 21.29 | 21.29 | 5,017,462 | +0.02(+0.09%) |
Feb 13, 2014 | 20.63 | 21.30 | 20.54 | 21.27 | 4,508,988 | +0.48(+2.30%) |
Feb 12, 2014 | 20.57 | 20.85 | 20.40 | 20.79 | 2,625,739 | +0.25(+1.24%) |
Feb 11, 2014 | 20.15 | 20.59 | 20.15 | 20.54 | 4,484,490 | +0.40(+1.99%) |
Feb 10, 2014 | 19.85 | 20.26 | 19.72 | 20.14 | 5,535,037 | +0.35(+1.78%) |
Feb 07, 2014 | 19.37 | 20.05 | 19.32 | 19.79 | 5,946,810 | +0.50(+2.58%) |
Feb 06, 2014 | 18.79 | 19.34 | 18.76 | 19.29 | 2,995,715 | +0.52(+2.76%) |
Feb 05, 2014 | 18.88 | 19.02 | 18.41 | 18.77 | 4,423,077 | -0.16(-0.83%) |
Feb 04, 2014 | 18.73 | 19.31 | 18.63 | 18.93 | 4,172,175 | +0.34(+1.84%) |
Feb 03, 2014 | 19.55 | 19.64 | 18.52 | 18.59 | 4,757,706 | -0.96(-4.90%) |
Jan 31, 2014 | 19.52 | 19.68 | 19.32 | 19.54 | 3,163,140 | -0.32(-1.62%) |
Jan 30, 2014 | 19.60 | 19.90 | 19.51 | 19.86 | 2,973,487 | +0.44(+2.26%) |
Jan 29, 2014 | 19.77 | 19.77 | 19.35 | 19.43 | 5,235,609 | -0.46(-2.31%) |
Jan 28, 2014 | 19.75 | 19.98 | 19.61 | 19.88 | 4,380,969 | +0.29(+1.50%) |
Jan 27, 2014 | 20.79 | 20.81 | 19.58 | 19.59 | 7,691,915 | -0.88(-4.29%) |
Jan 24, 2014 | 20.82 | 21.08 | 19.70 | 20.47 | 10,325,172 | -0.07(-0.33%) |
Jan 23, 2014 | 20.87 | 20.96 | 20.05 | 20.54 | 6,768,457 | -0.46(-2.19%) |
Jan 22, 2014 | 20.87 | 21.06 | 20.82 | 21.00 | 3,676,639 | +0.18(+0.84%) |
Jan 21, 2014 | 20.70 | 21.07 | 20.63 | 20.82 | 4,544,450 | +0.30(+1.47%) |
Jan 17, 2014 | 20.79 | 20.52 | 20.52 | 20.52 | 3,126,220 | -0.26(-1.27%) |
Jan 16, 2014 | 20.56 | 20.96 | 20.55 | 20.78 | 2,701,867 | +0.10(+0.47%) |
Jan 15, 2014 | 20.45 | 20.71 | 20.45 | 20.68 | 2,885,397 | +0.23(+1.15%) |
Jan 14, 2014 | 20.17 | 20.48 | 20.02 | 20.45 | 2,522,876 | +0.39(+1.95%) |
Jan 13, 2014 | 20.37 | 20.48 | 20.01 | 20.06 | 2,659,560 | -0.35(-1.72%) |
Jan 10, 2014 | 20.50 | 20.60 | 20.27 | 20.41 | 2,722,260 | -0.03(-0.14%) |
Jan 09, 2014 | 20.42 | 20.58 | 20.30 | 20.44 | 2,605,813 | +0.22(+1.11%) |
Jan 08, 2014 | 20.18 | 20.34 | 20.07 | 20.22 | 3,753,330 | +0.02(+0.12%) |
Jan 07, 2014 | 19.90 | 20.26 | 19.82 | 20.19 | 4,083,310 | +0.41(+2.05%) |
Jan 06, 2014 | 19.84 | 20.07 | 19.71 | 19.79 | 4,944,225 | -0.03(-0.15%) |
Jan 03, 2014 | 19.39 | 19.86 | 19.36 | 19.82 | 3,442,378 | +0.48(+2.47%) |
Jan 02, 2014 | 19.24 | 19.39 | 19.11 | 19.34 | 3,190,259 | +0.17(+0.87%) |
Dec 31, 2013 | 18.95 | 19.17 | 19.17 | 19.17 | 1,857,230 | +0.26(+1.39%) |
Dec 30, 2013 | 18.99 | 18.99 | 18.81 | 18.91 | 1,554,440 | -0.08(-0.41%) |
Dec 27, 2013 | 18.99 | 19.11 | 18.94 | 18.99 | 1,934,183 | -0.01(-0.05%) |
Dec 26, 2013 | 18.99 | 19.08 | 18.94 | 19.00 | 1,648,801 | +0.05(+0.26%) |
Dec 24, 2013 | 19.05 | 19.07 | 18.83 | 18.95 | 1,031,306 | -0.07(-0.36%) |
Dec 23, 2013 | 18.96 | 19.03 | 18.88 | 19.02 | 2,121,109 | +0.14(+0.72%) |
Dec 20, 2013 | 18.98 | 19.03 | 18.76 | 18.88 | 3,808,946 | +0.01(+0.05%) |
Dec 19, 2013 | 18.63 | 18.90 | 18.58 | 18.87 | 4,632,578 | +0.19(+0.99%) |
Dec 18, 2013 | 18.30 | 18.70 | 18.15 | 18.68 | 5,523,416 | +0.48(+2.63%) |
Dec 17, 2013 | 18.20 | 18.26 | 17.99 | 18.20 | 2,100,937 | +0.00(+0.03%) |
Dec 16, 2013 | 18.16 | 18.30 | 18.03 | 18.20 | 2,866,680 | +0.11(+0.62%) |
Dec 13, 2013 | 18.04 | 18.20 | 17.96 | 18.09 | 1,320,300 | +0.13(+0.71%) |
Dec 12, 2013 | 18.01 | 18.11 | 17.84 | 17.96 | 2,701,498 | -0.07(-0.38%) |
Dec 11, 2013 | 18.25 | 18.29 | 17.94 | 18.03 | 2,215,557 | -0.21(-1.18%) |
Dec 10, 2013 | 17.82 | 18.30 | 17.77 | 18.24 | 3,799,530 | +0.47(+2.64%) |
Dec 09, 2013 | 17.93 | 17.96 | 17.67 | 17.78 | 2,416,692 | -0.07(-0.38%) |
Dec 06, 2013 | 17.78 | 17.90 | 17.60 | 17.84 | 0 | +0.24(+1.39%) |
Dec 05, 2013 | 17.57 | 17.69 | 17.40 | 17.60 | 0 | -0.02(-0.11%) |
Dec 04, 2013 | 17.65 | 17.79 | 17.32 | 17.62 | 0 | -0.06(-0.33%) |
Dec 03, 2013 | 17.57 | 17.80 | 17.61 | 17.68 | 3,806,248 | +0.01(+0.05%) |
Dec 02, 2013 | 17.53 | 17.85 | 17.47 | 17.67 | 3,107,476 | +0.18(+1.00%) |
Nov 29, 2013 | 17.55 | 17.56 | 17.45 | 17.49 | 0 | +0.03(+0.17%) |
Nov 27, 2013 | 17.49 | 17.52 | 17.38 | 17.46 | 0 | -0.01(-0.06%) |
Nov 26, 2013 | 17.28 | 17.51 | 17.15 | 17.47 | 0 | +0.20(+1.19%) |
Nov 25, 2013 | 17.37 | 17.42 | 17.24 | 17.27 | 2,044,873 | -0.06(-0.34%) |
Nov 22, 2013 | 17.22 | 17.38 | 17.17 | 17.33 | 0 | +0.15(+0.85%) |
Nov 21, 2013 | 17.08 | 17.30 | 16.98 | 17.18 | 3,149,323 | +0.18(+1.03%) |
Nov 20, 2013 | 17.01 | 17.26 | 16.86 | 17.00 | 2,539,774 | +0.04(+0.23%) |
Nov 19, 2013 | 17.26 | 17.40 | 16.91 | 16.97 | 3,029,032 | -0.24(-1.42%) |
Nov 18, 2013 | 17.21 | 17.50 | 17.11 | 17.21 | 2,056,819 | -0.01(-0.06%) |
Nov 15, 2013 | 17.27 | 17.40 | 17.20 | 17.22 | 0 | -0.04(-0.23%) |
Nov 14, 2013 | 17.57 | 17.62 | 17.23 | 17.26 | 3,632,471 | +0.05(+0.28%) |
Nov 12, 2013 | 17.50 | 17.56 | 17.08 | 17.21 | 3,109,680 | -0.29(-1.67%) |
Nov 11, 2013 | 17.27 | 17.61 | 17.23 | 17.50 | 3,767,577 | +0.17(+0.96%) |
Nov 08, 2013 | 16.48 | 17.34 | 16.47 | 17.34 | 0 | +0.87(+5.28%) |
Nov 07, 2013 | 16.86 | 16.98 | 16.44 | 16.47 | 3,116,243 | -0.39(-2.32%) |
Nov 06, 2013 | 16.89 | 16.93 | 16.63 | 16.86 | 2,252,876 | +0.02(+0.11%) |
Nov 05, 2013 | 16.78 | 16.91 | 16.63 | 16.84 | 2,647,596 | +0.03(+0.18%) |
Nov 04, 2013 | 16.79 | 16.84 | 16.64 | 16.81 | 1,638,594 | +0.09(+0.53%) |
Nov 01, 2013 | 16.56 | 16.78 | 16.51 | 16.72 | 0 | +0.21(+1.30%) |
Oct 31, 2013 | 16.62 | 16.80 | 16.44 | 16.51 | 3,779,474 | -0.14(-0.82%) |
Oct 30, 2013 | 16.95 | 16.98 | 16.56 | 16.64 | 2,661,038 | -0.29(-1.73%) |
Oct 29, 2013 | 16.87 | 16.95 | 16.75 | 16.94 | 2,896,159 | +0.14(+0.81%) |
Oct 28, 2013 | 16.93 | 16.98 | 16.71 | 16.80 | 0 | -0.10(-0.58%) |
Oct 25, 2013 | 16.45 | 16.96 | 16.44 | 16.90 | 0 | +0.49(+2.97%) |
Oct 24, 2013 | 16.03 | 16.45 | 15.87 | 16.41 | 11,513,568 | -0.52(-3.06%) |
Oct 23, 2013 | 16.99 | 17.13 | 16.79 | 16.93 | 3,100,579 | -0.10(-0.57%) |
Oct 22, 2013 | 17.07 | 17.11 | 16.81 | 17.02 | 3,689,304 | +0.01(+0.06%) |
Oct 21, 2013 | 17.14 | 17.16 | 16.87 | 17.01 | 1,836,447 | -0.06(-0.34%) |
Oct 18, 2013 | 16.97 | 17.29 | 16.81 | 17.07 | 3,236,317 | +0.17(+0.98%) |
Oct 17, 2013 | 16.81 | 16.99 | 16.75 | 16.91 | 2,506,943 | -0.03(-0.17%) |
Oct 16, 2013 | 16.67 | 17.09 | 16.52 | 16.94 | 3,972,939 | +0.46(+2.78%) |
Oct 15, 2013 | 16.52 | 16.77 | 16.41 | 16.48 | 3,585,395 | -0.04(-0.24%) |
Oct 14, 2013 | 16.43 | 16.59 | 16.23 | 16.52 | 2,724,375 | -0.08(-0.47%) |
Oct 11, 2013 | 16.29 | 16.60 | 16.16 | 16.59 | 0 | +0.24(+1.49%) |
Oct 10, 2013 | 16.12 | 16.54 | 16.12 | 16.35 | 3,258,339 | +0.48(+3.01%) |
Oct 09, 2013 | 15.17 | 16.00 | 15.17 | 15.87 | 4,306,390 | +0.07(+0.43%) |
Oct 08, 2013 | 16.34 | 16.48 | 15.64 | 15.80 | 4,060,693 | -0.56(-3.40%) |
Oct 07, 2013 | 16.54 | 16.65 | 16.35 | 16.36 | 1,604,387 | -0.36(-2.16%) |
Oct 04, 2013 | 16.49 | 16.89 | 16.42 | 16.72 | 3,659,990 | +0.25(+1.54%) |
Oct 03, 2013 | 16.22 | 16.59 | 16.09 | 16.47 | 3,959,094 | +0.19(+1.14%) |
Oct 02, 2013 | 16.25 | 16.36 | 16.15 | 16.28 | 2,261,205 | -0.12(-0.71%) |
Oct 01, 2013 | 16.12 | 16.42 | 16.12 | 16.40 | 2,904,843 | +0.04(+0.24%) |
Sep 27, 2013 | 16.21 | 16.39 | 16.13 | 16.36 | 0 | -0.04(-0.24%) |
Sep 26, 2013 | 16.39 | 16.54 | 16.25 | 16.40 | 1,831,951 | +0.01(+0.06%) |
Sep 25, 2013 | 16.33 | 16.57 | 16.30 | 16.39 | 3,297,806 | +0.13(+0.78%) |
Sep 24, 2013 | 16.11 | 16.44 | 15.99 | 16.26 | 2,712,553 | +0.19(+1.15%) |
Sep 23, 2013 | 16.24 | 16.29 | 16.01 | 16.08 | 3,140,991 | -0.23(-1.44%) |
Sep 20, 2013 | 16.55 | 16.58 | 16.25 | 16.31 | 0 | -0.15(-0.89%) |
Sep 19, 2013 | 16.73 | 16.98 | 16.30 | 16.46 | 5,849,791 | -0.12(-0.71%) |
Sep 18, 2013 | 17.05 | 17.31 | 16.23 | 16.57 | 0 | -0.49(-2.86%) |
Sep 17, 2013 | 16.69 | 17.10 | 16.64 | 17.06 | 0 | +0.40(+2.40%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.56 | 16.66 | 3,311,097 | -0.04(-0.23%) |
Sep 13, 2013 | 16.59 | 16.73 | 16.44 | 16.70 | 0 | +0.11(+0.65%) |
Sep 12, 2013 | 16.60 | 16.70 | 16.40 | 16.59 | 1,751,762 | -0.02(-0.12%) |
Sep 11, 2013 | 16.62 | 16.69 | 16.24 | 16.61 | 3,796,894 | -0.08(-0.47%) |
Sep 10, 2013 | 16.47 | 17.05 | 16.44 | 16.69 | 7,081,514 | +0.58(+3.58%) |
Sep 09, 2013 | 15.91 | 16.13 | 15.83 | 16.11 | 2,276,018 | +0.24(+1.53%) |
Sep 06, 2013 | 15.69 | 16.08 | 15.27 | 15.87 | 0 | +0.69(+4.57%) |
Sep 05, 2013 | 15.37 | 15.38 | 15.16 | 15.18 | 5,860,623 | -0.16(-1.02%) |
Sep 04, 2013 | 14.82 | 15.59 | 14.46 | 15.34 | 10,432,404 | +1.14(+8.05%) |
Sep 03, 2013 | 13.93 | 14.27 | 13.93 | 14.19 | 3,297,324 | +0.49(+3.56%) |
Aug 30, 2013 | 13.99 | 13.99 | 13.61 | 13.70 | 0 | -0.29(-2.09%) |
Aug 29, 2013 | 13.76 | 14.11 | 13.73 | 14.00 | 1,110,420 | +0.22(+1.63%) |
Aug 28, 2013 | 13.74 | 14.00 | 13.67 | 13.77 | 0 | +0.05(+0.36%) |
Aug 27, 2013 | 14.00 | 14.06 | 13.60 | 13.72 | 0 | -0.46(-3.23%) |
Aug 26, 2013 | 14.31 | 14.35 | 14.16 | 14.18 | 1,733,277 | -0.12(-0.82%) |
Aug 23, 2013 | 14.34 | 14.34 | 14.17 | 14.30 | 0 | -0.04(-0.27%) |
Aug 22, 2013 | 14.15 | 14.38 | 14.10 | 14.34 | 0 | +0.25(+1.80%) |
Aug 21, 2013 | 14.20 | 14.32 | 14.01 | 14.09 | 0 | -0.16(-1.10%) |
Aug 20, 2013 | 14.01 | 14.32 | 13.97 | 14.24 | 2,745,292 | +0.21(+1.53%) |
Aug 19, 2013 | 14.15 | 14.29 | 14.03 | 14.03 | 2,465,062 | -0.19(-1.31%) |
Aug 16, 2013 | 14.11 | 14.35 | 14.11 | 14.21 | 0 | +0.01(+0.07%) |
Aug 15, 2013 | 14.21 | 14.30 | 14.11 | 14.20 | 2,335,994 | -0.19(-1.29%) |
Aug 14, 2013 | 14.23 | 14.43 | 14.22 | 14.39 | 3,010,556 | +0.13(+0.89%) |
Aug 13, 2013 | 14.16 | 14.38 | 14.11 | 14.26 | 2,395,046 | +0.10(+0.69%) |
Aug 12, 2013 | 14.24 | 14.32 | 14.10 | 14.16 | 2,494,917 | -0.17(-1.16%) |
Aug 09, 2013 | 14.30 | 14.42 | 14.13 | 14.33 | 1,830,276 | +0.04(+0.31%) |
Aug 08, 2013 | 14.30 | 14.52 | 14.18 | 14.29 | 2,298,824 | +0.01(+0.10%) |
Aug 07, 2013 | 14.66 | 14.71 | 13.96 | 14.27 | 5,835,370 | -0.51(-3.43%) |
Aug 06, 2013 | 14.93 | 14.96 | 14.68 | 14.78 | 1,398,572 | -0.17(-1.11%) |
Aug 05, 2013 | 14.89 | 15.02 | 14.75 | 14.94 | 2,188,062 | +0.02(+0.13%) |
Aug 02, 2013 | 14.81 | 14.98 | 14.75 | 14.93 | 2,165,051 | +0.08(+0.53%) |
Aug 01, 2013 | 14.65 | 14.89 | 14.65 | 14.85 | 3,559,850 | +0.30(+2.08%) |
Jul 31, 2013 | 14.57 | 14.95 | 14.53 | 14.54 | 5,148,712 | -0.01(-0.07%) |
Jul 30, 2013 | 14.53 | 14.88 | 14.53 | 14.55 | 5,017,522 | +0.03(+0.20%) |
Jul 29, 2013 | 14.48 | 14.64 | 14.39 | 14.52 | 0 | +0.03(+0.20%) |
Jul 26, 2013 | 14.14 | 14.65 | 13.98 | 14.50 | 0 | +0.16(+1.09%) |
Jul 25, 2013 | 13.91 | 14.40 | 13.85 | 14.34 | 13,053,485 | +1.04(+7.86%) |
Jul 24, 2013 | 13.38 | 13.38 | 13.13 | 13.29 | 4,605,707 | +0.01(+0.07%) |
Jul 23, 2013 | 13.32 | 13.46 | 13.25 | 13.29 | 0 | +0.03(+0.22%) |
Jul 22, 2013 | 13.12 | 13.28 | 13.03 | 13.26 | 0 | +0.09(+0.67%) |
Jul 19, 2013 | 13.10 | 13.22 | 12.97 | 13.17 | 0 | +0.04(+0.30%) |
Jul 18, 2013 | 13.07 | 13.21 | 13.04 | 13.13 | 1,966,253 | +0.10(+0.75%) |
Jul 17, 2013 | 12.94 | 13.06 | 12.86 | 13.03 | 2,131,435 | +0.14(+1.06%) |
Jul 16, 2013 | 13.16 | 13.23 | 12.85 | 12.89 | 0 | -0.29(-2.22%) |
Jul 15, 2013 | 13.17 | 13.28 | 13.02 | 13.19 | 0 | +0.09(+0.67%) |
Jul 12, 2013 | 13.01 | 13.11 | 12.88 | 13.10 | 0 | +0.06(+0.45%) |
Jul 11, 2013 | 13.35 | 13.37 | 12.89 | 13.04 | 4,323,065 | -0.17(-1.26%) |
Jul 10, 2013 | 13.14 | 13.25 | 13.03 | 13.21 | 2,065,551 | +0.02(+0.15%) |
Jul 09, 2013 | 13.19 | 13.27 | 13.01 | 13.19 | 0 | +0.11(+0.82%) |
Jul 08, 2013 | 12.88 | 13.17 | 12.86 | 13.08 | 0 | +0.23(+1.82%) |
Jul 05, 2013 | 12.70 | 12.86 | 12.66 | 12.85 | 0 | +0.29(+2.33%) |
Jul 03, 2013 | 12.47 | 12.58 | 12.39 | 12.55 | 0 | -0.04(-0.31%) |
Jul 02, 2013 | 12.50 | 12.88 | 12.42 | 12.59 | 0 | +0.08(+0.62%) |
Jul 01, 2013 | 12.36 | 12.73 | 12.36 | 12.51 | 0 | +0.16(+1.26%) |
Jun 28, 2013 | 12.23 | 12.43 | 12.04 | 12.36 | 5,477,242 | +0.41(+3.43%) |
Jun 26, 2013 | 11.77 | 12.08 | 11.70 | 11.95 | 0 | +0.30(+2.60%) |
Jun 25, 2013 | 11.83 | 11.93 | 11.64 | 11.65 | 0 | +0.04(+0.34%) |
Jun 24, 2013 | 11.77 | 11.86 | 11.33 | 11.61 | 0 | -0.34(-2.82%) |
Jun 21, 2013 | 11.89 | 12.05 | 11.71 | 11.94 | 5,290,375 | +0.09(+0.78%) |
Jun 20, 2013 | 11.65 | 11.92 | 11.54 | 11.85 | 5,852,794 | +0.09(+0.75%) |
Jun 19, 2013 | 11.80 | 11.99 | 11.69 | 11.76 | 0 | -0.04(-0.33%) |
Jun 18, 2013 | 11.65 | 11.88 | 11.59 | 11.80 | 5,863,425 | +0.19(+1.60%) |
Jun 17, 2013 | 11.26 | 11.68 | 11.24 | 11.62 | 0 | +0.45(+4.02%) |
Jun 14, 2013 | 11.41 | 11.42 | 11.01 | 11.17 | 0 | -0.23(-2.06%) |
Jun 13, 2013 | 11.19 | 11.41 | 11.14 | 11.40 | 4,730,298 | +0.18(+1.57%) |
Jun 12, 2013 | 11.36 | 11.45 | 11.18 | 11.23 | 2,823,968 | -0.03(-0.26%) |
Jun 11, 2013 | 11.44 | 11.59 | 11.21 | 11.25 | 2,756,965 | -0.33(-2.86%) |
Jun 10, 2013 | 11.50 | 11.60 | 11.38 | 11.59 | 0 | +0.11(+0.94%) |
Jun 07, 2013 | 11.23 | 11.48 | 11.17 | 11.48 | 0 | +0.36(+3.25%) |
Jun 06, 2013 | 10.87 | 11.12 | 10.84 | 11.12 | 0 | +0.28(+2.61%) |
Jun 05, 2013 | 11.16 | 11.18 | 10.84 | 10.84 | 0 | -0.35(-3.14%) |
Jun 04, 2013 | 11.32 | 11.45 | 11.03 | 11.19 | 0 | -0.12(-1.04%) |
Jun 03, 2013 | 11.39 | 11.53 | 11.10 | 11.30 | 3,545,769 | -0.04(-0.34%) |
May 31, 2013 | 11.47 | 11.65 | 11.34 | 11.34 | 3,256,846 | -0.17(-1.48%) |
May 30, 2013 | 11.48 | 11.70 | 11.40 | 11.51 | 0 | +0.04(+0.38%) |
May 29, 2013 | 11.38 | 11.60 | 11.33 | 11.47 | 4,116,923 | -0.01(-0.09%) |
May 28, 2013 | 11.18 | 11.58 | 11.18 | 11.48 | 4,497,676 | +0.44(+3.98%) |
May 24, 2013 | 11.10 | 11.20 | 10.98 | 11.04 | 0 | -0.09(-0.79%) |
May 23, 2013 | 10.98 | 11.17 | 10.76 | 11.13 | 3,364,265 | +0.08(+0.71%) |
May 22, 2013 | 11.23 | 11.52 | 11.00 | 11.05 | 0 | -0.15(-1.31%) |
May 21, 2013 | 11.23 | 11.32 | 11.17 | 11.20 | 0 | -0.05(-0.43%) |
May 20, 2013 | 11.20 | 11.40 | 11.17 | 11.24 | 0 | -0.01(-0.09%) |
May 17, 2013 | 11.10 | 11.27 | 11.09 | 11.25 | 0 | +0.21(+1.86%) |
May 16, 2013 | 10.97 | 11.13 | 10.85 | 11.05 | 4,155,988 | -0.02(-0.18%) |
May 15, 2013 | 11.05 | 11.15 | 10.90 | 11.07 | 0 | +0.15(+1.34%) |
May 13, 2013 | 10.86 | 10.96 | 10.82 | 10.92 | 0 | +0.03(+0.27%) |
May 10, 2013 | 10.62 | 10.92 | 10.48 | 10.89 | 0 | +0.26(+2.48%) |
May 09, 2013 | 10.61 | 10.77 | 10.56 | 10.63 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.63 | 10.70 | 10.56 | 10.63 | 0 | -0.02(-0.18%) |
May 07, 2013 | 10.64 | 10.72 | 10.46 | 10.65 | 0 | +0.05(+0.46%) |
May 06, 2013 | 10.57 | 10.70 | 10.52 | 10.60 | 3,702,985 | +0.01(+0.09%) |
May 03, 2013 | 10.28 | 10.65 | 10.18 | 10.59 | 0 | +0.41(+4.03%) |
May 02, 2013 | 9.878 | 10.21 | 9.809 | 10.18 | 0 | +0.34(+3.47%) |