Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.97 | 11.04 | 9.800 | 10.43 | 1,527,512 | -0.65(-5.87%) |
Apr 29, 2014 | 11.11 | 11.22 | 11.00 | 11.08 | 371,707 | +0.04(+0.36%) |
Apr 28, 2014 | 11.14 | 11.16 | 10.91 | 11.04 | 624,479 | -0.08(-0.72%) |
Apr 25, 2014 | 10.99 | 11.17 | 10.90 | 11.12 | 347,978 | +0.12(+1.09%) |
Apr 24, 2014 | 11.01 | 11.25 | 10.97 | 11.00 | 267,411 | +0.00(+0.00%) |
Apr 23, 2014 | 11.16 | 11.37 | 11.00 | 11.00 | 354,569 | -0.14(-1.26%) |
Apr 22, 2014 | 11.07 | 11.21 | 11.02 | 11.14 | 308,247 | +0.06(+0.54%) |
Apr 21, 2014 | 11.05 | 11.19 | 10.98 | 11.08 | 278,354 | +0.08(+0.73%) |
Apr 17, 2014 | 11.04 | 11.00 | 11.00 | 11.00 | 290,100 | -0.02(-0.18%) |
Apr 16, 2014 | 11.10 | 11.17 | 11.00 | 11.02 | 337,232 | -0.03(-0.27%) |
Apr 15, 2014 | 11.23 | 11.24 | 10.91 | 11.05 | 425,214 | -0.11(-0.99%) |
Apr 14, 2014 | 11.25 | 11.34 | 11.01 | 11.16 | 356,313 | +0.05(+0.45%) |
Apr 11, 2014 | 11.09 | 11.26 | 10.90 | 11.11 | 456,706 | -0.11(-0.98%) |
Apr 10, 2014 | 10.99 | 11.47 | 10.72 | 11.22 | 899,191 | +0.48(+4.47%) |
Apr 09, 2014 | 10.68 | 10.80 | 10.52 | 10.74 | 318,684 | +0.11(+1.03%) |
Apr 08, 2014 | 10.84 | 10.87 | 10.50 | 10.63 | 510,469 | +0.00(+0.00%) |
Apr 07, 2014 | 10.84 | 10.88 | 10.54 | 10.63 | 725,057 | -0.30(-2.74%) |
Apr 04, 2014 | 11.24 | 11.40 | 10.82 | 10.93 | 393,696 | -0.23(-2.06%) |
Apr 03, 2014 | 11.60 | 11.64 | 11.16 | 11.16 | 434,432 | -0.38(-3.29%) |
Apr 02, 2014 | 11.28 | 11.55 | 11.22 | 11.54 | 572,773 | +0.35(+3.13%) |
Apr 01, 2014 | 10.80 | 11.30 | 10.80 | 11.19 | 484,487 | +0.40(+3.71%) |
Mar 31, 2014 | 10.94 | 11.06 | 10.76 | 10.79 | 350,041 | -0.05(-0.46%) |
Mar 28, 2014 | 10.79 | 11.13 | 10.69 | 10.84 | 251,832 | +0.04(+0.37%) |
Mar 27, 2014 | 10.70 | 11.06 | 10.55 | 10.80 | 350,906 | +0.10(+0.93%) |
Mar 26, 2014 | 11.25 | 11.52 | 10.58 | 10.70 | 807,205 | -0.48(-4.29%) |
Mar 25, 2014 | 11.47 | 11.69 | 11.17 | 11.18 | 401,552 | -0.19(-1.67%) |
Mar 24, 2014 | 12.23 | 12.53 | 10.89 | 11.37 | 1,262,491 | -0.86(-7.03%) |
Mar 21, 2014 | 12.22 | 12.40 | 12.16 | 12.23 | 784,314 | +0.02(+0.16%) |
Mar 20, 2014 | 12.22 | 12.36 | 12.15 | 12.21 | 270,926 | -0.06(-0.49%) |
Mar 19, 2014 | 12.47 | 12.59 | 12.24 | 12.27 | 378,435 | -0.17(-1.37%) |
Mar 18, 2014 | 12.22 | 12.56 | 12.22 | 12.44 | 401,197 | +0.25(+2.05%) |
Mar 17, 2014 | 12.11 | 12.24 | 12.02 | 12.19 | 359,822 | +0.07(+0.58%) |
Mar 14, 2014 | 12.21 | 12.48 | 12.07 | 12.12 | 502,104 | -0.17(-1.38%) |
Mar 13, 2014 | 12.84 | 13.11 | 12.14 | 12.29 | 672,513 | -0.51(-3.98%) |
Mar 12, 2014 | 12.74 | 12.88 | 12.73 | 12.80 | 263,738 | -0.02(-0.16%) |
Mar 11, 2014 | 12.93 | 13.08 | 12.74 | 12.82 | 243,928 | -0.08(-0.62%) |
Mar 10, 2014 | 13.04 | 13.21 | 12.71 | 12.90 | 417,217 | -0.15(-1.15%) |
Mar 07, 2014 | 12.85 | 13.41 | 12.85 | 13.05 | 506,435 | +0.23(+1.79%) |
Mar 06, 2014 | 12.90 | 13.08 | 12.75 | 12.82 | 345,439 | -0.07(-0.54%) |
Mar 05, 2014 | 12.67 | 12.99 | 12.56 | 12.89 | 437,075 | +0.17(+1.34%) |
Mar 04, 2014 | 12.41 | 12.99 | 12.41 | 12.72 | 449,140 | +0.45(+3.67%) |
Mar 03, 2014 | 12.50 | 12.52 | 12.11 | 12.27 | 461,450 | -0.37(-2.93%) |
Feb 28, 2014 | 12.57 | 12.84 | 12.46 | 12.64 | 572,073 | +0.09(+0.72%) |
Feb 27, 2014 | 12.33 | 12.60 | 12.15 | 12.55 | 386,243 | +0.23(+1.87%) |
Feb 26, 2014 | 12.71 | 12.86 | 12.10 | 12.32 | 633,658 | -0.37(-2.92%) |
Feb 25, 2014 | 12.92 | 13.09 | 12.58 | 12.69 | 397,747 | -0.25(-1.93%) |
Feb 24, 2014 | 12.66 | 13.26 | 12.55 | 12.94 | 743,930 | +0.39(+3.11%) |
Feb 21, 2014 | 12.22 | 12.62 | 12.15 | 12.55 | 626,347 | +0.37(+3.04%) |
Feb 20, 2014 | 12.70 | 12.83 | 12.01 | 12.18 | 1,195,618 | -0.55(-4.32%) |
Feb 19, 2014 | 13.01 | 13.05 | 12.72 | 12.73 | 403,381 | -0.38(-2.90%) |
Feb 18, 2014 | 13.15 | 13.24 | 12.84 | 13.11 | 434,401 | -0.04(-0.30%) |
Feb 14, 2014 | 13.34 | 13.15 | 13.15 | 13.15 | 575,300 | -0.16(-1.20%) |
Feb 13, 2014 | 12.36 | 13.39 | 12.25 | 13.31 | 761,187 | +0.88(+7.08%) |
Feb 12, 2014 | 12.61 | 12.79 | 12.15 | 12.43 | 746,907 | -0.19(-1.51%) |
Feb 11, 2014 | 12.23 | 12.87 | 12.10 | 12.62 | 1,177,924 | +0.51(+4.21%) |
Feb 10, 2014 | 11.37 | 12.49 | 11.31 | 12.11 | 1,359,816 | +0.78(+6.88%) |
Feb 07, 2014 | 11.38 | 11.44 | 11.08 | 11.33 | 414,381 | +0.02(+0.18%) |
Feb 06, 2014 | 11.03 | 11.41 | 10.91 | 11.31 | 435,185 | +0.33(+3.01%) |
Feb 05, 2014 | 11.06 | 11.15 | 10.82 | 10.98 | 764,876 | -0.10(-0.90%) |
Feb 04, 2014 | 11.07 | 11.30 | 10.97 | 11.08 | 799,087 | +0.08(+0.73%) |
Feb 03, 2014 | 11.35 | 11.37 | 10.92 | 11.00 | 821,957 | +0.02(+0.18%) |
Jan 31, 2014 | 11.12 | 11.25 | 10.97 | 10.98 | 653,059 | -0.31(-2.75%) |
Jan 30, 2014 | 11.14 | 11.72 | 11.01 | 11.29 | 985,788 | +0.04(+0.36%) |
Jan 29, 2014 | 11.16 | 11.88 | 10.71 | 11.25 | 4,560,268 | +1.90(+20.32%) |
Jan 28, 2014 | 9.930 | 10.00 | 9.220 | 9.350 | 1,133,732 | -0.58(-5.84%) |
Jan 27, 2014 | 10.10 | 10.27 | 9.860 | 9.930 | 776,241 | -0.17(-1.68%) |
Jan 24, 2014 | 10.16 | 10.34 | 10.06 | 10.10 | 517,859 | -0.16(-1.56%) |
Jan 23, 2014 | 10.33 | 10.48 | 10.07 | 10.26 | 586,646 | -0.12(-1.16%) |
Jan 22, 2014 | 10.48 | 10.48 | 10.35 | 10.38 | 232,454 | -0.06(-0.57%) |
Jan 21, 2014 | 10.41 | 10.53 | 10.16 | 10.44 | 423,585 | +0.04(+0.38%) |
Jan 17, 2014 | 10.80 | 10.40 | 10.40 | 10.40 | 605,400 | -0.38(-3.53%) |
Jan 16, 2014 | 10.93 | 11.00 | 10.74 | 10.78 | 271,055 | -0.21(-1.91%) |
Jan 15, 2014 | 10.99 | 11.10 | 10.91 | 10.99 | 323,523 | +0.00(+0.00%) |
Jan 14, 2014 | 10.99 | 11.06 | 10.66 | 10.99 | 575,024 | +0.05(+0.46%) |
Jan 13, 2014 | 11.09 | 11.18 | 10.87 | 10.94 | 384,558 | -0.16(-1.44%) |
Jan 10, 2014 | 10.97 | 11.19 | 10.92 | 11.10 | 518,333 | +0.13(+1.19%) |
Jan 09, 2014 | 11.54 | 11.58 | 10.93 | 10.97 | 437,857 | -0.61(-5.27%) |
Jan 08, 2014 | 11.41 | 11.60 | 11.33 | 11.58 | 546,511 | +0.20(+1.76%) |
Jan 07, 2014 | 11.60 | 11.62 | 11.19 | 11.38 | 568,838 | -0.15(-1.30%) |
Jan 06, 2014 | 11.80 | 11.80 | 11.44 | 11.53 | 501,871 | -0.22(-1.87%) |
Jan 03, 2014 | 11.53 | 11.92 | 11.37 | 11.75 | 420,612 | +0.25(+2.17%) |
Jan 02, 2014 | 11.69 | 11.70 | 11.30 | 11.50 | 622,895 | -0.19(-1.63%) |
Dec 31, 2013 | 11.36 | 11.69 | 11.69 | 11.69 | 490,100 | +0.38(+3.36%) |
Dec 30, 2013 | 11.22 | 11.45 | 11.21 | 11.31 | 435,860 | +0.10(+0.89%) |
Dec 27, 2013 | 11.06 | 11.23 | 10.97 | 11.21 | 392,993 | +0.21(+1.91%) |
Dec 26, 2013 | 10.95 | 11.08 | 10.91 | 11.00 | 347,904 | +0.07(+0.64%) |
Dec 24, 2013 | 10.90 | 11.07 | 10.90 | 10.93 | 265,985 | +0.05(+0.46%) |
Dec 23, 2013 | 11.10 | 11.24 | 10.86 | 10.88 | 625,126 | -0.20(-1.81%) |
Dec 20, 2013 | 10.64 | 11.13 | 10.60 | 11.08 | 1,252,551 | +0.49(+4.63%) |
Dec 19, 2013 | 10.53 | 10.69 | 10.47 | 10.59 | 410,028 | +0.01(+0.09%) |
Dec 18, 2013 | 10.52 | 10.73 | 10.42 | 10.58 | 894,865 | +0.10(+0.95%) |
Dec 17, 2013 | 10.62 | 10.75 | 10.43 | 10.48 | 517,366 | -0.14(-1.32%) |
Dec 16, 2013 | 10.39 | 10.65 | 10.32 | 10.62 | 589,598 | +0.31(+3.01%) |
Dec 13, 2013 | 10.10 | 10.50 | 10.07 | 10.31 | 374,142 | +0.19(+1.88%) |
Dec 12, 2013 | 10.14 | 10.22 | 9.990 | 10.12 | 541,640 | +0.00(+0.00%) |
Dec 11, 2013 | 10.30 | 10.39 | 10.02 | 10.12 | 579,885 | -0.19(-1.84%) |
Dec 10, 2013 | 10.47 | 10.76 | 10.26 | 10.31 | 522,071 | -0.02(-0.19%) |
Dec 09, 2013 | 10.64 | 10.77 | 9.850 | 10.33 | 1,140,929 | -0.68(-6.18%) |
Dec 06, 2013 | 11.15 | 11.33 | 10.95 | 11.01 | 0 | -0.07(-0.63%) |
Dec 05, 2013 | 11.26 | 11.26 | 10.88 | 11.08 | 0 | -0.14(-1.25%) |
Dec 04, 2013 | 10.89 | 11.38 | 10.89 | 11.22 | 0 | +0.33(+3.03%) |
Dec 03, 2013 | 11.42 | 11.45 | 10.74 | 10.89 | 0 | -0.59(-5.14%) |
Dec 02, 2013 | 11.67 | 11.71 | 11.38 | 11.48 | 496,916 | -0.20(-1.71%) |
Nov 29, 2013 | 11.76 | 11.77 | 11.64 | 11.68 | 0 | -0.03(-0.26%) |
Nov 27, 2013 | 11.73 | 11.81 | 11.65 | 11.71 | 0 | -0.04(-0.34%) |
Nov 26, 2013 | 11.78 | 11.85 | 11.68 | 11.75 | 0 | -0.04(-0.34%) |
Nov 25, 2013 | 11.97 | 11.97 | 11.66 | 11.79 | 645,632 | -0.15(-1.26%) |
Nov 22, 2013 | 12.16 | 12.16 | 11.75 | 11.94 | 0 | -0.20(-1.65%) |
Nov 21, 2013 | 11.83 | 12.29 | 11.69 | 12.14 | 489,320 | +0.30(+2.53%) |
Nov 20, 2013 | 12.14 | 12.16 | 11.80 | 11.84 | 0 | -0.29(-2.39%) |
Nov 19, 2013 | 12.28 | 12.31 | 11.97 | 12.13 | 353,247 | -0.11(-0.90%) |
Nov 18, 2013 | 11.87 | 12.30 | 11.87 | 12.24 | 0 | +0.44(+3.73%) |
Nov 15, 2013 | 12.04 | 12.12 | 11.65 | 11.80 | 0 | -0.25(-2.07%) |
Nov 14, 2013 | 11.79 | 12.12 | 11.63 | 12.05 | 479,193 | +0.26(+2.21%) |
Nov 13, 2013 | 11.80 | 11.84 | 11.64 | 11.79 | 311,892 | +0.00(+0.00%) |
Nov 12, 2013 | 11.98 | 12.00 | 11.74 | 11.79 | 0 | -0.17(-1.42%) |
Nov 11, 2013 | 11.34 | 12.07 | 11.34 | 11.96 | 0 | +0.62(+5.47%) |
Nov 08, 2013 | 13.59 | 13.79 | 11.30 | 11.34 | 0 | -2.24(-16.49%) |
Nov 07, 2013 | 14.74 | 14.80 | 13.20 | 13.58 | 2,289,833 | -1.94(-12.50%) |
Nov 06, 2013 | 15.47 | 15.70 | 15.44 | 15.52 | 175,806 | +0.06(+0.39%) |
Nov 05, 2013 | 15.61 | 15.65 | 15.41 | 15.46 | 377,510 | -0.25(-1.59%) |
Nov 04, 2013 | 15.53 | 15.71 | 15.45 | 15.71 | 231,454 | +0.19(+1.22%) |
Nov 01, 2013 | 15.73 | 15.77 | 15.46 | 15.52 | 0 | -0.21(-1.34%) |
Oct 31, 2013 | 15.89 | 15.91 | 15.58 | 15.73 | 0 | -0.18(-1.13%) |
Oct 30, 2013 | 15.99 | 16.30 | 15.86 | 15.91 | 294,221 | -0.04(-0.25%) |
Oct 29, 2013 | 15.98 | 16.10 | 15.90 | 15.95 | 0 | +0.04(+0.25%) |
Oct 28, 2013 | 15.72 | 15.99 | 15.58 | 15.91 | 0 | +0.17(+1.08%) |
Oct 25, 2013 | 15.88 | 15.88 | 15.45 | 15.74 | 0 | -0.08(-0.51%) |
Oct 24, 2013 | 16.01 | 16.07 | 15.77 | 15.82 | 380,345 | -0.22(-1.37%) |
Oct 23, 2013 | 16.03 | 16.13 | 16.02 | 16.04 | 184,311 | -0.08(-0.50%) |
Oct 22, 2013 | 16.16 | 16.17 | 16.00 | 16.12 | 202,935 | +0.00(+0.00%) |
Oct 21, 2013 | 16.18 | 16.28 | 16.09 | 16.12 | 279,670 | -0.06(-0.37%) |
Oct 18, 2013 | 16.04 | 16.35 | 15.90 | 16.18 | 595,139 | +0.26(+1.63%) |
Oct 17, 2013 | 15.79 | 15.93 | 15.79 | 15.92 | 363,845 | +0.02(+0.13%) |
Oct 16, 2013 | 15.92 | 15.99 | 15.56 | 15.90 | 512,686 | +0.04(+0.25%) |
Oct 15, 2013 | 15.99 | 16.09 | 15.63 | 15.86 | 261,560 | -0.16(-1.00%) |
Oct 14, 2013 | 15.99 | 16.04 | 15.90 | 16.02 | 295,960 | -0.06(-0.37%) |
Oct 11, 2013 | 15.81 | 16.08 | 15.70 | 16.08 | 0 | +0.19(+1.20%) |
Oct 10, 2013 | 15.91 | 16.02 | 15.78 | 15.89 | 266,920 | +0.13(+0.82%) |
Oct 09, 2013 | 15.81 | 15.85 | 15.63 | 15.76 | 332,849 | -0.04(-0.25%) |
Oct 08, 2013 | 15.91 | 15.99 | 15.80 | 15.80 | 200,960 | -0.07(-0.44%) |
Oct 07, 2013 | 15.93 | 15.98 | 15.68 | 15.87 | 0 | -0.17(-1.06%) |
Oct 04, 2013 | 16.07 | 16.18 | 15.94 | 16.04 | 0 | -0.05(-0.31%) |
Oct 03, 2013 | 16.62 | 16.70 | 15.93 | 16.09 | 0 | -0.53(-3.19%) |
Oct 02, 2013 | 17.21 | 17.21 | 16.60 | 16.62 | 359,009 | -0.40(-2.35%) |
Oct 01, 2013 | 16.90 | 17.03 | 16.81 | 17.02 | 321,329 | +0.15(+0.89%) |
Sep 30, 2013 | 16.77 | 16.89 | 16.61 | 16.87 | 342,641 | -0.03(-0.18%) |
Sep 27, 2013 | 17.29 | 17.29 | 16.85 | 16.90 | 0 | -0.49(-2.82%) |
Sep 26, 2013 | 17.45 | 17.59 | 17.20 | 17.39 | 237,268 | -0.03(-0.17%) |
Sep 25, 2013 | 18.03 | 18.03 | 17.41 | 17.42 | 206,612 | -0.63(-3.49%) |
Sep 24, 2013 | 18.05 | 18.16 | 17.91 | 18.05 | 404,077 | +0.05(+0.28%) |
Sep 23, 2013 | 17.98 | 18.08 | 17.81 | 18.00 | 184,602 | +0.00(+0.00%) |
Sep 20, 2013 | 18.03 | 18.12 | 17.75 | 18.00 | 0 | -0.04(-0.22%) |
Sep 19, 2013 | 18.16 | 18.16 | 17.80 | 18.04 | 137,772 | -0.04(-0.22%) |
Sep 18, 2013 | 17.77 | 18.08 | 17.76 | 18.08 | 0 | +0.27(+1.52%) |
Sep 17, 2013 | 17.69 | 17.81 | 17.55 | 17.81 | 0 | +0.10(+0.56%) |
Sep 16, 2013 | 17.80 | 17.78 | 17.62 | 17.71 | 0 | +0.13(+0.74%) |
Sep 13, 2013 | 17.71 | 17.84 | 17.50 | 17.58 | 0 | -0.07(-0.40%) |
Sep 12, 2013 | 17.60 | 17.79 | 17.60 | 17.65 | 0 | +0.02(+0.11%) |
Sep 11, 2013 | 17.71 | 17.86 | 17.61 | 17.63 | 0 | -0.18(-1.01%) |
Sep 10, 2013 | 17.56 | 17.81 | 17.42 | 17.81 | 244,492 | +0.29(+1.66%) |
Sep 09, 2013 | 17.30 | 17.57 | 17.16 | 17.52 | 0 | +0.23(+1.33%) |
Sep 06, 2013 | 17.53 | 17.53 | 16.91 | 17.29 | 0 | -0.11(-0.63%) |
Sep 05, 2013 | 17.36 | 17.52 | 17.06 | 17.40 | 0 | -0.01(-0.06%) |
Sep 04, 2013 | 17.08 | 17.55 | 17.05 | 17.41 | 0 | +0.36(+2.11%) |
Sep 03, 2013 | 17.20 | 17.25 | 16.94 | 17.05 | 0 | +0.07(+0.41%) |
Aug 30, 2013 | 17.04 | 17.10 | 16.87 | 16.98 | 0 | -0.09(-0.53%) |
Aug 29, 2013 | 17.00 | 17.30 | 16.94 | 17.07 | 262,647 | +0.14(+0.83%) |
Aug 28, 2013 | 17.03 | 17.09 | 16.91 | 16.93 | 0 | -0.09(-0.53%) |
Aug 27, 2013 | 17.04 | 17.19 | 16.93 | 17.02 | 344,803 | -0.16(-0.93%) |
Aug 26, 2013 | 17.39 | 17.39 | 17.17 | 17.18 | 0 | -0.22(-1.26%) |
Aug 23, 2013 | 17.44 | 17.58 | 17.21 | 17.40 | 0 | -0.05(-0.29%) |
Aug 22, 2013 | 17.18 | 17.52 | 17.08 | 17.45 | 128,426 | +0.27(+1.57%) |
Aug 21, 2013 | 17.36 | 17.45 | 17.02 | 17.18 | 0 | -0.23(-1.32%) |
Aug 20, 2013 | 17.34 | 17.59 | 17.12 | 17.41 | 236,553 | +0.06(+0.35%) |
Aug 19, 2013 | 17.69 | 17.90 | 17.31 | 17.35 | 166,924 | -0.42(-2.36%) |
Aug 16, 2013 | 17.70 | 18.02 | 17.70 | 17.77 | 0 | -0.02(-0.11%) |
Aug 15, 2013 | 17.95 | 18.00 | 17.71 | 17.79 | 130,879 | -0.32(-1.77%) |
Aug 14, 2013 | 18.10 | 18.17 | 17.84 | 18.11 | 229,392 | +0.01(+0.06%) |
Aug 13, 2013 | 17.96 | 18.13 | 17.71 | 18.10 | 116,042 | +0.09(+0.50%) |
Aug 12, 2013 | 17.60 | 18.01 | 17.58 | 18.01 | 247,809 | +0.35(+1.98%) |
Aug 09, 2013 | 17.84 | 17.90 | 17.55 | 17.66 | 114,521 | -0.20(-1.12%) |
Aug 08, 2013 | 17.91 | 17.99 | 17.64 | 17.86 | 147,644 | -0.02(-0.11%) |
Aug 07, 2013 | 17.90 | 18.01 | 17.83 | 17.88 | 193,048 | -0.07(-0.39%) |
Aug 06, 2013 | 17.93 | 18.06 | 17.80 | 17.95 | 230,802 | -0.08(-0.44%) |
Aug 05, 2013 | 18.47 | 18.47 | 17.90 | 18.03 | 276,178 | -0.50(-2.70%) |
Aug 02, 2013 | 18.40 | 18.57 | 18.38 | 18.53 | 222,213 | +0.01(+0.05%) |
Aug 01, 2013 | 18.18 | 18.56 | 18.05 | 18.52 | 219,966 | +0.44(+2.43%) |
Jul 31, 2013 | 18.31 | 18.55 | 17.96 | 18.08 | 0 | -0.14(-0.77%) |
Jul 30, 2013 | 17.97 | 18.27 | 17.47 | 18.22 | 0 | +0.25(+1.39%) |
Jul 29, 2013 | 18.09 | 18.15 | 17.78 | 17.97 | 0 | -0.20(-1.10%) |
Jul 26, 2013 | 18.46 | 18.59 | 17.91 | 18.17 | 0 | -0.46(-2.47%) |
Jul 25, 2013 | 18.77 | 18.80 | 18.18 | 18.63 | 0 | -0.31(-1.64%) |
Jul 24, 2013 | 19.31 | 19.44 | 18.83 | 18.94 | 0 | -0.26(-1.35%) |
Jul 23, 2013 | 19.19 | 19.26 | 18.98 | 19.20 | 0 | +0.03(+0.16%) |
Jul 22, 2013 | 18.71 | 19.28 | 18.50 | 19.17 | 0 | +0.60(+3.23%) |
Jul 19, 2013 | 18.66 | 18.85 | 18.31 | 18.57 | 0 | -0.17(-0.91%) |
Jul 18, 2013 | 18.66 | 18.88 | 18.55 | 18.74 | 0 | +0.12(+0.64%) |
Jul 17, 2013 | 18.41 | 18.64 | 18.31 | 18.62 | 95,295 | +0.33(+1.80%) |
Jul 16, 2013 | 18.46 | 18.52 | 17.88 | 18.29 | 0 | -0.19(-1.03%) |
Jul 15, 2013 | 18.76 | 18.92 | 18.45 | 18.48 | 0 | -0.41(-2.17%) |
Jul 12, 2013 | 18.71 | 19.01 | 18.71 | 18.89 | 0 | +0.16(+0.85%) |
Jul 11, 2013 | 19.04 | 19.04 | 18.47 | 18.73 | 0 | -0.15(-0.79%) |
Jul 10, 2013 | 18.68 | 19.00 | 18.53 | 18.88 | 0 | +0.17(+0.91%) |
Jul 09, 2013 | 18.40 | 18.74 | 18.26 | 18.71 | 0 | +0.41(+2.24%) |
Jul 08, 2013 | 18.42 | 18.61 | 18.13 | 18.30 | 212,881 | -0.12(-0.65%) |
Jul 05, 2013 | 18.96 | 18.96 | 18.27 | 18.42 | 0 | -0.26(-1.39%) |
Jul 03, 2013 | 17.80 | 18.85 | 17.77 | 18.68 | 0 | +1.26(+7.23%) |
Jul 02, 2013 | 17.59 | 17.93 | 17.20 | 17.42 | 0 | -0.03(-0.20%) |
Jul 01, 2013 | 15.83 | 17.54 | 15.57 | 17.45 | 0 | +0.54(+3.22%) |
Jun 28, 2013 | 17.00 | 17.24 | 16.83 | 16.91 | 1,636,291 | -0.19(-1.11%) |
Jun 27, 2013 | 17.45 | 17.50 | 17.07 | 17.10 | 0 | -0.25(-1.44%) |
Jun 26, 2013 | 17.70 | 17.89 | 17.05 | 17.35 | 0 | -1.15(-6.22%) |
Jun 25, 2013 | 18.59 | 18.59 | 18.41 | 18.50 | 0 | +0.12(+0.65%) |
Jun 24, 2013 | 18.34 | 18.57 | 18.10 | 18.38 | 0 | -0.02(-0.11%) |
Jun 21, 2013 | 18.42 | 18.66 | 17.94 | 18.40 | 888,887 | +0.02(+0.11%) |
Jun 20, 2013 | 18.82 | 18.89 | 18.25 | 18.38 | 0 | -0.73(-3.82%) |
Jun 19, 2013 | 19.25 | 19.31 | 19.00 | 19.11 | 0 | -0.19(-0.98%) |
Jun 18, 2013 | 19.24 | 19.53 | 19.13 | 19.30 | 0 | +0.13(+0.68%) |
Jun 17, 2013 | 19.10 | 19.23 | 18.81 | 19.17 | 0 | +0.29(+1.54%) |
Jun 14, 2013 | 19.26 | 19.30 | 18.62 | 18.88 | 0 | -0.40(-2.07%) |
Jun 13, 2013 | 18.87 | 19.29 | 18.69 | 19.28 | 137,042 | +0.38(+2.01%) |
Jun 12, 2013 | 19.28 | 19.60 | 18.84 | 18.90 | 161,715 | -0.25(-1.31%) |
Jun 11, 2013 | 19.00 | 19.25 | 18.85 | 19.15 | 149,818 | -0.10(-0.52%) |
Jun 10, 2013 | 19.11 | 19.37 | 18.94 | 19.25 | 0 | +0.09(+0.47%) |
Jun 07, 2013 | 19.41 | 19.41 | 18.98 | 19.16 | 0 | -0.07(-0.36%) |
Jun 06, 2013 | 18.95 | 19.23 | 18.80 | 19.23 | 177,588 | +0.25(+1.32%) |
Jun 05, 2013 | 19.11 | 19.27 | 18.87 | 18.98 | 0 | -0.13(-0.68%) |
Jun 04, 2013 | 19.24 | 19.40 | 18.89 | 19.11 | 0 | -0.14(-0.73%) |
Jun 03, 2013 | 19.18 | 19.36 | 18.76 | 19.25 | 350,262 | +0.12(+0.63%) |
May 31, 2013 | 19.54 | 19.74 | 19.13 | 19.13 | 251,966 | -0.61(-3.09%) |
May 30, 2013 | 19.41 | 19.85 | 19.31 | 19.74 | 219,096 | +0.37(+1.91%) |
May 29, 2013 | 19.50 | 19.50 | 19.08 | 19.37 | 178,385 | -0.21(-1.07%) |
May 28, 2013 | 19.19 | 19.59 | 18.83 | 19.58 | 370,042 | +0.71(+3.76%) |
May 24, 2013 | 18.47 | 18.96 | 18.22 | 18.87 | 0 | +0.06(+0.32%) |
May 23, 2013 | 18.42 | 18.92 | 18.40 | 18.81 | 0 | +0.25(+1.35%) |
May 22, 2013 | 19.03 | 19.12 | 18.42 | 18.56 | 0 | -0.51(-2.67%) |
May 21, 2013 | 19.05 | 19.15 | 18.94 | 19.07 | 0 | -0.03(-0.16%) |
May 20, 2013 | 19.02 | 19.15 | 18.82 | 19.10 | 0 | +0.08(+0.42%) |
May 17, 2013 | 18.92 | 19.02 | 18.74 | 19.02 | 0 | +0.11(+0.58%) |
May 16, 2013 | 18.90 | 19.16 | 18.78 | 18.91 | 193,821 | -0.09(-0.47%) |
May 15, 2013 | 18.77 | 19.04 | 18.68 | 19.00 | 0 | +0.34(+1.82%) |
May 13, 2013 | 18.88 | 18.93 | 18.55 | 18.66 | 0 | -0.31(-1.63%) |
May 10, 2013 | 19.06 | 19.10 | 18.55 | 18.97 | 0 | -0.10(-0.52%) |
May 09, 2013 | 19.13 | 19.30 | 18.98 | 19.07 | 0 | -0.13(-0.68%) |
May 08, 2013 | 19.11 | 19.27 | 18.77 | 19.20 | 0 | -0.03(-0.16%) |
May 07, 2013 | 19.36 | 19.36 | 18.84 | 19.23 | 0 | -0.12(-0.62%) |
May 06, 2013 | 19.54 | 19.80 | 19.21 | 19.35 | 0 | -0.23(-1.17%) |
May 03, 2013 | 19.60 | 19.75 | 19.06 | 19.58 | 0 | +0.32(+1.66%) |
May 02, 2013 | 18.66 | 19.49 | 18.57 | 19.26 | 0 | +1.23(+6.82%) |