Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.83 | 15.24 | 14.56 | 15.00 | 357,311 | +0.07(+0.44%) |
Apr 29, 2014 | 14.81 | 15.14 | 14.61 | 14.93 | 401,741 | +0.13(+0.85%) |
Apr 28, 2014 | 15.28 | 15.36 | 14.63 | 14.81 | 775,613 | -0.45(-2.92%) |
Apr 25, 2014 | 15.71 | 15.77 | 15.25 | 15.25 | 655,996 | -0.45(-2.89%) |
Apr 24, 2014 | 15.83 | 15.90 | 15.43 | 15.71 | 575,603 | +0.01(+0.06%) |
Apr 23, 2014 | 15.88 | 15.98 | 15.57 | 15.70 | 585,492 | -0.19(-1.23%) |
Apr 22, 2014 | 14.71 | 15.99 | 14.64 | 15.89 | 1,178,197 | +1.18(+8.01%) |
Apr 21, 2014 | 15.07 | 15.46 | 14.24 | 14.72 | 2,393,570 | -1.11(-7.03%) |
Apr 17, 2014 | 14.60 | 15.83 | 15.83 | 15.83 | 1,295,796 | +1.09(+7.36%) |
Apr 16, 2014 | 14.85 | 15.03 | 14.40 | 14.74 | 1,024,323 | +0.00(+0.00%) |
Apr 15, 2014 | 14.85 | 14.98 | 14.08 | 14.74 | 771,280 | -0.07(-0.50%) |
Apr 14, 2014 | 15.23 | 15.57 | 14.77 | 14.82 | 874,280 | -0.22(-1.48%) |
Apr 11, 2014 | 15.48 | 15.75 | 14.98 | 15.04 | 500,240 | -0.60(-3.86%) |
Apr 10, 2014 | 16.01 | 16.10 | 15.45 | 15.64 | 586,445 | -0.40(-2.49%) |
Apr 09, 2014 | 15.81 | 16.10 | 15.70 | 16.04 | 517,293 | +0.29(+1.83%) |
Apr 08, 2014 | 15.75 | 16.11 | 15.55 | 15.75 | 526,044 | -0.06(-0.35%) |
Apr 07, 2014 | 15.96 | 16.16 | 15.49 | 15.81 | 650,885 | -0.14(-0.87%) |
Apr 04, 2014 | 15.59 | 16.33 | 15.35 | 15.95 | 850,263 | +0.51(+3.31%) |
Apr 03, 2014 | 16.29 | 16.97 | 15.17 | 15.44 | 1,499,345 | +0.31(+2.02%) |
Apr 02, 2014 | 14.84 | 15.31 | 14.60 | 15.13 | 626,112 | +0.34(+2.32%) |
Apr 01, 2014 | 14.19 | 14.85 | 14.14 | 14.79 | 578,911 | +0.61(+4.32%) |
Mar 31, 2014 | 13.82 | 14.42 | 13.60 | 14.18 | 604,562 | +0.43(+3.10%) |
Mar 28, 2014 | 13.61 | 13.98 | 13.51 | 13.75 | 284,158 | +0.09(+0.68%) |
Mar 27, 2014 | 13.46 | 13.95 | 13.34 | 13.66 | 538,620 | +0.22(+1.66%) |
Mar 26, 2014 | 14.00 | 14.08 | 13.43 | 13.44 | 532,525 | -0.44(-3.14%) |
Mar 25, 2014 | 14.10 | 14.22 | 13.57 | 13.87 | 635,403 | -0.16(-1.12%) |
Mar 24, 2014 | 15.05 | 15.11 | 13.95 | 14.03 | 829,018 | -0.96(-6.38%) |
Mar 21, 2014 | 14.57 | 15.13 | 14.57 | 14.98 | 725,335 | +0.53(+3.66%) |
Mar 20, 2014 | 14.61 | 14.88 | 14.37 | 14.46 | 496,442 | -0.19(-1.33%) |
Mar 19, 2014 | 14.90 | 15.27 | 14.65 | 14.65 | 583,006 | -0.24(-1.62%) |
Mar 18, 2014 | 14.53 | 15.09 | 14.49 | 14.89 | 665,020 | +0.41(+2.82%) |
Mar 17, 2014 | 14.44 | 14.61 | 14.21 | 14.48 | 817,344 | +0.13(+0.90%) |
Mar 14, 2014 | 13.57 | 14.38 | 13.51 | 14.35 | 702,765 | +0.71(+5.24%) |
Mar 13, 2014 | 13.54 | 13.96 | 13.44 | 13.64 | 934,713 | +0.13(+0.96%) |
Mar 12, 2014 | 13.26 | 13.63 | 13.10 | 13.51 | 490,157 | +0.16(+1.18%) |
Mar 11, 2014 | 13.71 | 13.75 | 13.21 | 13.35 | 573,976 | -0.37(-2.70%) |
Mar 10, 2014 | 13.70 | 13.79 | 13.44 | 13.72 | 352,221 | -0.01(-0.07%) |
Mar 07, 2014 | 13.90 | 14.02 | 13.63 | 13.73 | 363,858 | -0.05(-0.34%) |
Mar 06, 2014 | 13.87 | 13.99 | 13.70 | 13.78 | 293,827 | +0.00(+0.03%) |
Mar 05, 2014 | 13.76 | 13.93 | 13.73 | 13.77 | 367,204 | -0.04(-0.30%) |
Mar 04, 2014 | 14.15 | 14.36 | 13.75 | 13.82 | 1,125,295 | -0.12(-0.87%) |
Mar 03, 2014 | 13.83 | 14.17 | 13.71 | 13.94 | 654,999 | -0.29(-2.02%) |
Feb 28, 2014 | 14.55 | 14.67 | 14.13 | 14.22 | 585,604 | -0.31(-2.11%) |
Feb 27, 2014 | 14.52 | 14.72 | 14.34 | 14.53 | 474,012 | +0.10(+0.68%) |
Feb 26, 2014 | 14.20 | 14.66 | 13.98 | 14.43 | 901,756 | +0.26(+1.82%) |
Feb 25, 2014 | 13.52 | 14.40 | 13.45 | 14.17 | 1,429,092 | +0.76(+5.70%) |
Feb 24, 2014 | 12.88 | 13.48 | 12.85 | 13.41 | 1,174,851 | +0.56(+4.37%) |
Feb 21, 2014 | 12.43 | 13.36 | 12.20 | 12.85 | 5,112,259 | -0.87(-6.31%) |
Feb 20, 2014 | 13.70 | 14.20 | 13.60 | 13.71 | 922,730 | +0.03(+0.20%) |
Feb 19, 2014 | 13.73 | 14.21 | 13.50 | 13.69 | 970,887 | -0.06(-0.47%) |
Feb 18, 2014 | 13.45 | 13.94 | 13.45 | 13.75 | 702,423 | +0.37(+2.75%) |
Feb 14, 2014 | 13.15 | 13.38 | 13.38 | 13.38 | 579,065 | +0.29(+2.25%) |
Feb 13, 2014 | 12.92 | 13.11 | 12.90 | 13.09 | 399,901 | +0.05(+0.35%) |
Feb 12, 2014 | 13.15 | 13.26 | 12.90 | 13.04 | 552,777 | -0.08(-0.63%) |
Feb 11, 2014 | 12.60 | 13.26 | 12.59 | 13.13 | 910,651 | +0.52(+4.16%) |
Feb 10, 2014 | 12.47 | 12.63 | 12.32 | 12.60 | 417,867 | +0.14(+1.11%) |
Feb 07, 2014 | 12.34 | 12.55 | 12.28 | 12.46 | 387,834 | +0.18(+1.50%) |
Feb 06, 2014 | 12.10 | 12.36 | 12.10 | 12.28 | 425,064 | +0.14(+1.14%) |
Feb 05, 2014 | 12.43 | 12.49 | 12.07 | 12.14 | 632,626 | -0.33(-2.66%) |
Feb 04, 2014 | 12.61 | 12.67 | 12.36 | 12.47 | 441,860 | -0.07(-0.59%) |
Feb 03, 2014 | 12.70 | 12.81 | 12.51 | 12.55 | 452,995 | -0.17(-1.37%) |
Jan 31, 2014 | 12.54 | 12.79 | 12.54 | 12.72 | 489,207 | -0.20(-1.57%) |
Jan 30, 2014 | 12.78 | 13.08 | 12.64 | 12.92 | 464,841 | +0.22(+1.74%) |
Jan 29, 2014 | 12.62 | 12.90 | 12.62 | 12.70 | 367,788 | -0.05(-0.36%) |
Jan 28, 2014 | 12.74 | 12.80 | 12.59 | 12.75 | 559,488 | +0.03(+0.22%) |
Jan 27, 2014 | 13.05 | 13.05 | 12.68 | 12.72 | 636,859 | -0.26(-1.99%) |
Jan 24, 2014 | 13.24 | 13.32 | 12.85 | 12.98 | 868,645 | -0.43(-3.23%) |
Jan 23, 2014 | 13.46 | 13.49 | 13.29 | 13.41 | 707,177 | -0.17(-1.22%) |
Jan 22, 2014 | 13.41 | 13.82 | 13.32 | 13.58 | 928,848 | +0.22(+1.65%) |
Jan 21, 2014 | 12.87 | 13.39 | 12.84 | 13.36 | 859,365 | +0.45(+3.49%) |
Jan 17, 2014 | 12.84 | 12.90 | 12.90 | 12.90 | 628,823 | +0.09(+0.72%) |
Jan 16, 2014 | 12.85 | 12.93 | 12.74 | 12.81 | 687,608 | -0.07(-0.57%) |
Jan 15, 2014 | 12.95 | 12.95 | 12.82 | 12.89 | 704,103 | -0.06(-0.50%) |
Jan 14, 2014 | 12.99 | 13.13 | 12.81 | 12.95 | 621,798 | +0.06(+0.50%) |
Jan 13, 2014 | 12.84 | 13.02 | 12.66 | 12.89 | 650,489 | -0.03(-0.21%) |
Jan 10, 2014 | 12.72 | 12.93 | 12.50 | 12.91 | 642,229 | +0.22(+1.74%) |
Jan 09, 2014 | 13.01 | 13.16 | 12.63 | 12.69 | 1,116,369 | -0.31(-2.41%) |
Jan 08, 2014 | 13.20 | 13.43 | 12.93 | 13.01 | 870,986 | -0.25(-1.88%) |
Jan 07, 2014 | 13.38 | 13.41 | 13.20 | 13.25 | 343,953 | +0.00(+0.00%) |
Jan 06, 2014 | 13.42 | 13.56 | 13.19 | 13.25 | 548,918 | -0.07(-0.55%) |
Jan 03, 2014 | 13.14 | 13.41 | 13.14 | 13.33 | 392,829 | +0.14(+1.05%) |
Jan 02, 2014 | 13.35 | 13.35 | 12.96 | 13.19 | 425,633 | -0.19(-1.44%) |
Dec 31, 2013 | 13.40 | 13.38 | 13.38 | 13.38 | 453,908 | -0.02(-0.14%) |
Dec 30, 2013 | 13.12 | 13.40 | 12.91 | 13.40 | 529,077 | +0.24(+1.82%) |
Dec 27, 2013 | 13.34 | 13.49 | 13.12 | 13.16 | 254,459 | -0.13(-0.97%) |
Dec 26, 2013 | 13.38 | 13.47 | 13.16 | 13.29 | 693,538 | -0.07(-0.55%) |
Dec 24, 2013 | 13.04 | 13.40 | 13.02 | 13.36 | 428,539 | +0.38(+2.91%) |
Dec 23, 2013 | 12.65 | 13.15 | 12.52 | 12.99 | 746,292 | +0.46(+3.67%) |
Dec 20, 2013 | 12.33 | 12.60 | 12.20 | 12.53 | 1,239,839 | +0.18(+1.49%) |
Dec 19, 2013 | 12.42 | 12.42 | 12.09 | 12.34 | 605,673 | -0.12(-0.96%) |
Dec 18, 2013 | 12.16 | 12.48 | 12.01 | 12.46 | 729,178 | +0.35(+2.89%) |
Dec 17, 2013 | 11.92 | 12.15 | 11.86 | 12.11 | 954,652 | +0.17(+1.47%) |
Dec 16, 2013 | 11.79 | 12.07 | 11.70 | 11.94 | 1,200,639 | +0.22(+1.89%) |
Dec 13, 2013 | 11.65 | 11.83 | 11.65 | 11.72 | 794,993 | +0.06(+0.47%) |
Dec 12, 2013 | 11.64 | 11.85 | 11.54 | 11.66 | 1,072,632 | -0.01(-0.08%) |
Dec 11, 2013 | 11.87 | 11.91 | 11.26 | 11.67 | 1,512,061 | -0.20(-1.71%) |
Dec 10, 2013 | 11.98 | 12.20 | 11.84 | 11.87 | 1,290,361 | -0.11(-0.92%) |
Dec 09, 2013 | 12.64 | 12.64 | 11.96 | 11.98 | 1,218,176 | -0.64(-5.03%) |
Dec 06, 2013 | 12.43 | 12.87 | 12.26 | 12.62 | 0 | +0.30(+2.47%) |
Dec 05, 2013 | 12.04 | 12.47 | 11.80 | 12.32 | 0 | +0.21(+1.75%) |
Dec 04, 2013 | 12.66 | 12.83 | 12.05 | 12.10 | 0 | -0.64(-4.99%) |
Dec 03, 2013 | 13.49 | 13.64 | 12.49 | 12.74 | 0 | -0.81(-5.98%) |
Dec 02, 2013 | 13.65 | 13.76 | 13.46 | 13.55 | 1,069,191 | -0.15(-1.08%) |
Nov 29, 2013 | 13.76 | 13.81 | 13.66 | 13.70 | 0 | -0.04(-0.27%) |
Nov 27, 2013 | 13.69 | 13.79 | 13.57 | 13.73 | 0 | +0.01(+0.07%) |
Nov 26, 2013 | 13.58 | 13.89 | 13.48 | 13.72 | 0 | +0.17(+1.29%) |
Nov 25, 2013 | 13.82 | 13.88 | 13.51 | 13.55 | 363,936 | -0.21(-1.54%) |
Nov 22, 2013 | 13.79 | 13.89 | 13.65 | 13.76 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 13.48 | 13.89 | 13.44 | 13.76 | 417,239 | +0.25(+1.84%) |
Nov 20, 2013 | 14.14 | 14.25 | 13.50 | 13.51 | 0 | -0.55(-3.93%) |
Nov 19, 2013 | 14.18 | 14.29 | 13.90 | 14.06 | 601,526 | -0.07(-0.52%) |
Nov 18, 2013 | 13.99 | 14.60 | 13.99 | 14.14 | 0 | +0.24(+1.72%) |
Nov 15, 2013 | 13.19 | 14.40 | 13.19 | 13.90 | 0 | +0.65(+4.93%) |
Nov 14, 2013 | 13.29 | 13.35 | 13.05 | 13.25 | 509,236 | -0.11(-0.83%) |
Nov 12, 2013 | 13.50 | 13.50 | 13.02 | 13.36 | 0 | -0.24(-1.76%) |
Nov 11, 2013 | 13.56 | 13.82 | 13.31 | 13.60 | 0 | -0.01(-0.07%) |
Nov 08, 2013 | 13.60 | 13.84 | 13.58 | 13.60 | 0 | -0.01(-0.07%) |
Nov 07, 2013 | 13.84 | 13.85 | 13.58 | 13.61 | 760,269 | -0.16(-1.14%) |
Nov 06, 2013 | 13.58 | 13.79 | 13.48 | 13.77 | 838,746 | +0.22(+1.63%) |
Nov 05, 2013 | 13.81 | 13.95 | 13.55 | 13.55 | 902,367 | -0.35(-2.52%) |
Nov 04, 2013 | 13.92 | 14.17 | 13.86 | 13.90 | 611,778 | -0.02(-0.13%) |
Nov 01, 2013 | 13.83 | 14.06 | 13.71 | 13.92 | 0 | +0.03(+0.20%) |
Oct 31, 2013 | 13.80 | 13.96 | 13.73 | 13.89 | 0 | +0.05(+0.33%) |
Oct 30, 2013 | 14.29 | 14.35 | 13.81 | 13.84 | 435,511 | -0.38(-2.68%) |
Oct 29, 2013 | 13.83 | 14.25 | 13.81 | 14.23 | 0 | +0.39(+2.84%) |
Oct 28, 2013 | 14.24 | 14.33 | 13.81 | 13.83 | 0 | -0.39(-2.76%) |
Oct 25, 2013 | 14.44 | 14.50 | 14.06 | 14.23 | 0 | -0.17(-1.20%) |
Oct 24, 2013 | 14.30 | 14.43 | 14.17 | 14.40 | 744,769 | +0.08(+0.57%) |
Oct 23, 2013 | 14.34 | 14.60 | 14.04 | 14.32 | 813,539 | -0.11(-0.76%) |
Oct 22, 2013 | 14.73 | 14.98 | 14.26 | 14.43 | 1,248,071 | -0.23(-1.56%) |
Oct 21, 2013 | 14.27 | 14.71 | 13.94 | 14.65 | 2,007,631 | +0.52(+3.68%) |
Oct 18, 2013 | 14.38 | 14.38 | 13.57 | 14.13 | 8,478,245 | -3.78(-21.10%) |
Oct 17, 2013 | 18.81 | 18.83 | 17.37 | 17.91 | 1,557,439 | -1.00(-5.26%) |
Oct 16, 2013 | 18.55 | 18.93 | 18.44 | 18.91 | 442,365 | +0.42(+2.27%) |
Oct 15, 2013 | 18.58 | 18.62 | 18.31 | 18.49 | 354,035 | -0.11(-0.59%) |
Oct 14, 2013 | 18.58 | 18.90 | 18.40 | 18.60 | 509,114 | -0.04(-0.20%) |
Oct 11, 2013 | 18.22 | 18.65 | 17.90 | 18.64 | 0 | +0.32(+1.74%) |
Oct 10, 2013 | 18.47 | 18.47 | 18.17 | 18.32 | 503,514 | +0.00(+0.00%) |
Oct 09, 2013 | 18.33 | 18.44 | 18.17 | 18.32 | 0 | -0.01(-0.05%) |
Oct 08, 2013 | 19.35 | 19.63 | 18.22 | 18.33 | 892,617 | -1.03(-5.33%) |
Oct 07, 2013 | 19.94 | 20.12 | 19.36 | 19.36 | 0 | -0.75(-3.72%) |
Oct 04, 2013 | 19.96 | 20.18 | 19.90 | 20.11 | 0 | +0.10(+0.50%) |
Oct 03, 2013 | 20.57 | 20.74 | 19.95 | 20.01 | 0 | -0.58(-2.84%) |
Oct 02, 2013 | 20.64 | 20.99 | 20.51 | 20.59 | 562,151 | -0.23(-1.10%) |
Oct 01, 2013 | 21.14 | 21.19 | 20.72 | 20.82 | 1,037,849 | -0.24(-1.13%) |
Sep 30, 2013 | 20.35 | 21.22 | 20.35 | 21.06 | 0 | +0.49(+2.40%) |
Sep 27, 2013 | 20.56 | 20.68 | 20.31 | 20.56 | 0 | -0.12(-0.57%) |
Sep 26, 2013 | 20.37 | 20.91 | 20.31 | 20.68 | 404,112 | +0.31(+1.52%) |
Sep 25, 2013 | 20.90 | 20.90 | 20.36 | 20.37 | 431,831 | -0.52(-2.49%) |
Sep 24, 2013 | 21.01 | 21.34 | 20.65 | 20.89 | 340,370 | -0.05(-0.22%) |
Sep 23, 2013 | 20.78 | 21.09 | 20.73 | 20.94 | 408,867 | +0.16(+0.75%) |
Sep 20, 2013 | 21.09 | 21.79 | 20.73 | 20.78 | 0 | -0.20(-0.96%) |
Sep 19, 2013 | 20.94 | 21.37 | 20.83 | 20.98 | 242,300 | +0.11(+0.52%) |
Sep 18, 2013 | 20.85 | 21.14 | 20.45 | 20.87 | 0 | -0.02(-0.09%) |
Sep 17, 2013 | 20.53 | 20.89 | 20.50 | 20.89 | 0 | +0.34(+1.64%) |
Sep 16, 2013 | 21.05 | 21.19 | 20.53 | 20.55 | 0 | -0.31(-1.49%) |
Sep 13, 2013 | 20.85 | 21.00 | 20.54 | 20.86 | 0 | +0.01(+0.04%) |
Sep 12, 2013 | 21.12 | 21.18 | 20.83 | 20.85 | 0 | -0.33(-1.55%) |
Sep 11, 2013 | 21.02 | 21.37 | 20.88 | 21.18 | 0 | +0.08(+0.39%) |
Sep 10, 2013 | 20.77 | 21.11 | 20.74 | 21.10 | 249,597 | +0.37(+1.76%) |
Sep 09, 2013 | 20.47 | 20.77 | 20.35 | 20.74 | 0 | +0.35(+1.70%) |
Sep 06, 2013 | 20.36 | 20.55 | 19.91 | 20.39 | 0 | +0.10(+0.49%) |
Sep 05, 2013 | 20.54 | 20.61 | 20.12 | 20.29 | 0 | -0.21(-1.02%) |
Sep 04, 2013 | 20.26 | 20.60 | 20.09 | 20.50 | 0 | +0.25(+1.22%) |
Sep 03, 2013 | 20.27 | 20.64 | 19.85 | 20.25 | 0 | +0.19(+0.96%) |
Aug 30, 2013 | 19.96 | 20.15 | 19.80 | 20.06 | 0 | +0.05(+0.23%) |
Aug 29, 2013 | 19.49 | 20.11 | 19.41 | 20.01 | 239,098 | +0.47(+2.38%) |
Aug 28, 2013 | 19.54 | 20.02 | 19.50 | 19.55 | 0 | -0.04(-0.19%) |
Aug 27, 2013 | 20.37 | 20.37 | 19.51 | 19.59 | 414,099 | -0.97(-4.71%) |
Aug 26, 2013 | 20.10 | 20.71 | 20.05 | 20.55 | 0 | +0.46(+2.27%) |
Aug 23, 2013 | 20.13 | 20.24 | 19.90 | 20.10 | 0 | -0.05(-0.27%) |
Aug 22, 2013 | 20.13 | 20.40 | 19.95 | 20.15 | 246,507 | -0.01(-0.05%) |
Aug 21, 2013 | 19.81 | 20.35 | 19.76 | 20.16 | 330,039 | +0.26(+1.33%) |
Aug 20, 2013 | 19.80 | 19.98 | 19.69 | 19.90 | 670,609 | +0.17(+0.88%) |
Aug 19, 2013 | 19.93 | 20.14 | 19.70 | 19.72 | 470,194 | -0.25(-1.23%) |
Aug 16, 2013 | 20.01 | 20.33 | 19.91 | 19.97 | 0 | -0.16(-0.77%) |
Aug 15, 2013 | 20.65 | 20.77 | 20.06 | 20.12 | 597,360 | -0.70(-3.38%) |
Aug 14, 2013 | 20.66 | 21.30 | 20.61 | 20.83 | 355,236 | +0.10(+0.48%) |
Aug 13, 2013 | 20.73 | 20.92 | 20.62 | 20.73 | 208,117 | +0.01(+0.04%) |
Aug 12, 2013 | 20.81 | 21.03 | 20.47 | 20.72 | 431,692 | -0.25(-1.18%) |
Aug 09, 2013 | 21.18 | 21.33 | 20.81 | 20.96 | 314,189 | -0.24(-1.12%) |
Aug 08, 2013 | 20.35 | 21.40 | 20.23 | 21.20 | 768,080 | +0.91(+4.50%) |
Aug 07, 2013 | 20.55 | 20.59 | 20.10 | 20.29 | 492,074 | -0.36(-1.72%) |
Aug 06, 2013 | 20.53 | 20.82 | 20.31 | 20.64 | 590,172 | +0.13(+0.62%) |
Aug 05, 2013 | 20.72 | 20.79 | 19.81 | 20.52 | 966,168 | -0.26(-1.23%) |
Aug 02, 2013 | 20.90 | 21.26 | 20.72 | 20.77 | 500,737 | -0.21(-1.00%) |
Aug 01, 2013 | 20.91 | 21.24 | 20.80 | 20.98 | 689,435 | +0.15(+0.70%) |
Jul 31, 2013 | 20.84 | 21.14 | 20.72 | 20.84 | 0 | -0.14(-0.65%) |
Jul 30, 2013 | 21.20 | 21.33 | 20.78 | 20.97 | 0 | -0.17(-0.80%) |
Jul 29, 2013 | 21.03 | 21.34 | 20.89 | 21.14 | 0 | +0.02(+0.09%) |
Jul 26, 2013 | 21.34 | 21.56 | 20.87 | 21.12 | 0 | -0.42(-1.94%) |
Jul 25, 2013 | 20.42 | 21.90 | 20.26 | 21.54 | 0 | +1.15(+5.66%) |
Jul 24, 2013 | 20.05 | 20.60 | 19.98 | 20.39 | 0 | +0.32(+1.58%) |
Jul 23, 2013 | 19.97 | 20.21 | 19.82 | 20.07 | 1,264,026 | +0.09(+0.45%) |
Jul 22, 2013 | 19.88 | 20.11 | 19.62 | 19.98 | 0 | -0.02(-0.09%) |
Jul 19, 2013 | 19.98 | 20.52 | 19.53 | 20.00 | 0 | -2.48(-11.03%) |
Jul 18, 2013 | 22.89 | 23.38 | 22.48 | 22.48 | 1,456,830 | -0.32(-1.39%) |
Jul 17, 2013 | 22.66 | 22.89 | 22.50 | 22.79 | 568,600 | +0.25(+1.13%) |
Jul 16, 2013 | 23.12 | 23.38 | 22.44 | 22.54 | 0 | -0.55(-2.40%) |
Jul 15, 2013 | 22.79 | 23.33 | 22.43 | 23.09 | 0 | +0.52(+2.29%) |
Jul 12, 2013 | 22.53 | 22.82 | 22.43 | 22.58 | 0 | -0.05(-0.20%) |
Jul 11, 2013 | 22.48 | 22.79 | 22.27 | 22.62 | 0 | +0.40(+1.80%) |
Jul 10, 2013 | 22.01 | 22.42 | 21.71 | 22.22 | 0 | +0.26(+1.20%) |
Jul 09, 2013 | 21.26 | 21.98 | 21.18 | 21.96 | 0 | +0.78(+3.69%) |
Jul 08, 2013 | 20.83 | 21.33 | 20.83 | 21.18 | 0 | +0.33(+1.57%) |
Jul 05, 2013 | 21.21 | 21.21 | 20.51 | 20.85 | 0 | -0.16(-0.78%) |
Jul 03, 2013 | 21.19 | 21.31 | 20.94 | 21.01 | 0 | -0.30(-1.41%) |
Jul 02, 2013 | 21.25 | 21.51 | 20.94 | 21.31 | 0 | +0.09(+0.43%) |
Jul 01, 2013 | 20.30 | 21.43 | 20.30 | 21.22 | 0 | +0.93(+4.56%) |
Jun 28, 2013 | 19.98 | 20.63 | 19.43 | 20.30 | 1,813,982 | +0.32(+1.59%) |
Jun 27, 2013 | 19.98 | 20.06 | 18.50 | 19.98 | 0 | -0.09(-0.45%) |
Jun 26, 2013 | 21.34 | 21.35 | 19.99 | 20.07 | 0 | -1.16(-5.47%) |
Jun 25, 2013 | 21.44 | 21.44 | 20.98 | 21.23 | 0 | -0.07(-0.34%) |
Jun 24, 2013 | 21.63 | 21.90 | 20.91 | 21.31 | 0 | -0.59(-2.70%) |
Jun 21, 2013 | 21.50 | 22.00 | 21.43 | 21.90 | 487,598 | +0.46(+2.16%) |
Jun 20, 2013 | 21.77 | 21.80 | 21.19 | 21.43 | 0 | -0.64(-2.92%) |
Jun 19, 2013 | 22.38 | 22.63 | 21.97 | 22.08 | 0 | -0.26(-1.18%) |
Jun 18, 2013 | 22.35 | 22.52 | 22.16 | 22.34 | 0 | +0.03(+0.12%) |
Jun 17, 2013 | 22.66 | 22.70 | 22.17 | 22.31 | 0 | -0.12(-0.53%) |
Jun 14, 2013 | 22.69 | 22.70 | 22.42 | 22.43 | 0 | -0.28(-1.24%) |
Jun 13, 2013 | 22.35 | 22.74 | 22.19 | 22.71 | 340,505 | +0.32(+1.42%) |
Jun 12, 2013 | 22.43 | 22.60 | 22.28 | 22.40 | 347,405 | -0.01(-0.04%) |
Jun 11, 2013 | 22.74 | 22.83 | 22.25 | 22.40 | 337,081 | -0.54(-2.37%) |
Jun 10, 2013 | 22.71 | 23.14 | 22.64 | 22.95 | 0 | +0.29(+1.28%) |
Jun 07, 2013 | 22.83 | 22.97 | 22.38 | 22.66 | 0 | -0.05(-0.24%) |
Jun 06, 2013 | 21.92 | 22.91 | 21.82 | 22.71 | 678,874 | +0.84(+3.82%) |
Jun 05, 2013 | 21.54 | 22.30 | 21.41 | 21.88 | 0 | +0.20(+0.92%) |
Jun 04, 2013 | 21.90 | 22.05 | 20.74 | 21.68 | 0 | -1.14(-5.01%) |
Jun 03, 2013 | 22.70 | 22.84 | 22.25 | 22.82 | 514,386 | +0.12(+0.52%) |
May 31, 2013 | 22.50 | 23.10 | 22.42 | 22.70 | 462,979 | +0.11(+0.48%) |
May 30, 2013 | 22.25 | 22.70 | 22.11 | 22.60 | 378,540 | +0.37(+1.68%) |
May 29, 2013 | 22.46 | 22.66 | 22.07 | 22.22 | 794,721 | -0.27(-1.21%) |
May 28, 2013 | 21.60 | 22.61 | 21.60 | 22.50 | 782,504 | +1.13(+5.27%) |
May 24, 2013 | 21.33 | 21.58 | 21.08 | 21.37 | 0 | +0.01(+0.04%) |
May 23, 2013 | 21.24 | 21.46 | 21.02 | 21.36 | 0 | -0.06(-0.30%) |
May 22, 2013 | 22.13 | 22.22 | 21.33 | 21.42 | 0 | -0.70(-3.16%) |
May 21, 2013 | 22.30 | 22.42 | 21.97 | 22.12 | 0 | -0.18(-0.81%) |
May 20, 2013 | 21.45 | 22.48 | 21.34 | 22.30 | 0 | +0.85(+3.98%) |
May 17, 2013 | 21.56 | 21.68 | 21.37 | 21.45 | 0 | -0.10(-0.46%) |
May 16, 2013 | 21.40 | 21.77 | 21.38 | 21.55 | 382,119 | +0.05(+0.25%) |
May 15, 2013 | 21.41 | 21.58 | 21.36 | 21.50 | 0 | +0.01(+0.04%) |
May 13, 2013 | 21.61 | 21.99 | 21.39 | 21.49 | 0 | -0.14(-0.63%) |
May 10, 2013 | 21.55 | 21.72 | 21.39 | 21.62 | 0 | +0.04(+0.17%) |
May 09, 2013 | 21.84 | 22.04 | 21.54 | 21.59 | 0 | -0.35(-1.61%) |
May 08, 2013 | 21.92 | 22.70 | 21.77 | 21.94 | 0 | +0.07(+0.33%) |
May 07, 2013 | 21.46 | 21.88 | 21.30 | 21.87 | 0 | +0.41(+1.90%) |
May 06, 2013 | 22.10 | 22.10 | 21.42 | 21.46 | 0 | -0.59(-2.68%) |
May 03, 2013 | 21.60 | 22.38 | 21.44 | 22.05 | 0 | +0.61(+2.84%) |
May 02, 2013 | 21.46 | 21.52 | 21.33 | 21.44 | 0 | +0.05(+0.25%) |