Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.75 | 23.85 | 23.16 | 23.65 | 201,312 | -0.39(-1.64%) |
Apr 29, 2014 | 23.46 | 24.24 | 22.77 | 24.05 | 158,854 | +0.69(+2.95%) |
Apr 28, 2014 | 24.84 | 25.23 | 23.36 | 23.36 | 230,704 | -1.18(-4.82%) |
Apr 25, 2014 | 24.05 | 24.74 | 23.46 | 24.54 | 185,858 | +0.69(+2.89%) |
Apr 24, 2014 | 24.84 | 25.72 | 23.75 | 23.85 | 306,104 | -1.48(-5.84%) |
Apr 23, 2014 | 24.24 | 26.12 | 24.05 | 25.33 | 323,695 | +0.99(+4.05%) |
Apr 22, 2014 | 23.55 | 24.54 | 23.06 | 24.34 | 379,835 | +0.99(+4.22%) |
Apr 21, 2014 | 22.47 | 23.36 | 21.29 | 23.36 | 242,476 | +1.08(+4.87%) |
Apr 17, 2014 | 22.17 | 22.27 | 22.27 | 22.27 | 185,551 | -0.20(-0.88%) |
Apr 16, 2014 | 22.86 | 23.36 | 22.27 | 22.47 | 142,216 | -0.79(-3.39%) |
Apr 15, 2014 | 22.57 | 23.46 | 22.03 | 23.26 | 277,166 | -0.20(-0.84%) |
Apr 14, 2014 | 24.54 | 24.64 | 23.46 | 23.46 | 247,559 | -0.89(-3.64%) |
Apr 11, 2014 | 24.34 | 25.05 | 23.36 | 24.34 | 303,818 | +0.00(+0.00%) |
Apr 10, 2014 | 25.62 | 25.77 | 24.05 | 24.34 | 270,982 | -0.89(-3.52%) |
Apr 09, 2014 | 24.15 | 25.53 | 23.95 | 25.23 | 222,704 | +0.99(+4.07%) |
Apr 08, 2014 | 24.24 | 24.54 | 23.36 | 24.24 | 264,123 | +0.79(+3.36%) |
Apr 07, 2014 | 23.85 | 25.03 | 23.16 | 23.46 | 295,721 | -0.59(-2.46%) |
Apr 04, 2014 | 25.23 | 25.23 | 23.55 | 24.05 | 248,415 | +0.10(+0.41%) |
Apr 03, 2014 | 24.05 | 24.24 | 23.55 | 23.95 | 217,666 | -0.30(-1.22%) |
Apr 02, 2014 | 24.74 | 25.03 | 24.24 | 24.24 | 254,474 | +0.69(+2.93%) |
Apr 01, 2014 | 23.65 | 24.15 | 23.16 | 23.55 | 182,447 | +0.20(+0.84%) |
Mar 31, 2014 | 24.54 | 24.64 | 23.16 | 23.36 | 246,061 | -0.99(-4.05%) |
Mar 28, 2014 | 24.44 | 25.43 | 23.85 | 24.34 | 381,020 | +0.00(+0.00%) |
Mar 27, 2014 | 23.55 | 24.44 | 23.16 | 24.34 | 354,806 | +0.39(+1.65%) |
Mar 26, 2014 | 26.12 | 26.12 | 23.65 | 23.95 | 410,513 | -1.68(-6.54%) |
Mar 25, 2014 | 27.00 | 27.01 | 25.62 | 25.62 | 308,418 | -0.89(-3.35%) |
Mar 24, 2014 | 27.69 | 28.09 | 26.22 | 26.51 | 597,668 | -1.87(-6.60%) |
Mar 21, 2014 | 27.10 | 29.07 | 26.81 | 28.38 | 2,975,643 | +2.07(+7.87%) |
Mar 20, 2014 | 27.10 | 27.50 | 26.22 | 26.31 | 624,339 | -0.79(-2.91%) |
Mar 19, 2014 | 29.57 | 29.86 | 27.00 | 27.10 | 792,858 | -2.76(-9.24%) |
Mar 18, 2014 | 30.65 | 31.24 | 29.37 | 29.86 | 426,875 | -0.89(-2.88%) |
Mar 17, 2014 | 34.89 | 34.99 | 30.75 | 30.75 | 924,156 | -4.34(-12.36%) |
Mar 14, 2014 | 34.99 | 36.86 | 34.59 | 35.09 | 514,594 | +0.49(+1.42%) |
Mar 13, 2014 | 33.41 | 34.89 | 32.82 | 34.59 | 454,631 | +1.28(+3.85%) |
Mar 12, 2014 | 31.24 | 33.41 | 31.00 | 33.31 | 503,099 | +3.06(+10.10%) |
Mar 11, 2014 | 29.37 | 30.45 | 29.27 | 30.26 | 361,987 | +1.18(+4.07%) |
Mar 10, 2014 | 29.57 | 30.16 | 28.78 | 29.07 | 239,919 | -0.59(-1.99%) |
Mar 07, 2014 | 29.57 | 29.86 | 28.88 | 29.67 | 276,683 | -0.39(-1.31%) |
Mar 06, 2014 | 30.06 | 30.65 | 29.76 | 30.06 | 248,975 | +0.20(+0.66%) |
Mar 05, 2014 | 29.47 | 30.16 | 28.88 | 29.86 | 240,670 | +0.99(+3.41%) |
Mar 04, 2014 | 28.48 | 29.37 | 28.38 | 28.88 | 169,783 | -0.20(-0.68%) |
Mar 03, 2014 | 30.06 | 30.35 | 28.78 | 29.07 | 306,423 | +0.39(+1.37%) |
Feb 28, 2014 | 28.58 | 29.27 | 28.29 | 28.68 | 227,670 | +0.39(+1.39%) |
Feb 27, 2014 | 29.37 | 30.16 | 28.29 | 28.29 | 311,236 | -1.08(-3.69%) |
Feb 26, 2014 | 29.07 | 29.37 | 28.09 | 29.37 | 279,832 | -0.10(-0.33%) |
Feb 25, 2014 | 30.85 | 30.85 | 29.27 | 29.47 | 241,082 | -1.38(-4.47%) |
Feb 24, 2014 | 31.14 | 31.54 | 30.75 | 30.85 | 217,091 | +0.30(+0.97%) |
Feb 21, 2014 | 31.04 | 31.44 | 30.16 | 30.55 | 271,082 | -0.49(-1.59%) |
Feb 20, 2014 | 28.19 | 31.24 | 28.19 | 31.04 | 364,221 | +2.76(+9.76%) |
Feb 19, 2014 | 30.06 | 30.06 | 28.09 | 28.29 | 300,541 | -1.77(-5.90%) |
Feb 18, 2014 | 30.26 | 30.55 | 29.17 | 30.06 | 308,785 | -0.20(-0.65%) |
Feb 14, 2014 | 30.16 | 30.26 | 30.26 | 30.26 | 439,389 | +0.89(+3.02%) |
Feb 13, 2014 | 26.22 | 29.42 | 26.12 | 29.37 | 426,929 | +3.15(+12.03%) |
Feb 12, 2014 | 28.19 | 28.78 | 26.22 | 26.22 | 354,671 | -1.77(-6.34%) |
Feb 11, 2014 | 26.51 | 28.09 | 26.41 | 27.99 | 412,241 | +1.97(+7.58%) |
Feb 10, 2014 | 25.13 | 26.41 | 24.93 | 26.02 | 297,471 | +0.89(+3.53%) |
Feb 07, 2014 | 23.75 | 25.23 | 23.75 | 25.13 | 236,314 | +1.38(+5.81%) |
Feb 06, 2014 | 24.34 | 24.89 | 23.55 | 23.75 | 186,534 | -0.39(-1.63%) |
Feb 05, 2014 | 24.93 | 25.13 | 24.15 | 24.15 | 197,114 | -0.39(-1.61%) |
Feb 04, 2014 | 24.84 | 25.33 | 24.34 | 24.54 | 261,016 | -0.20(-0.80%) |
Feb 03, 2014 | 25.62 | 26.41 | 24.74 | 24.74 | 280,886 | -0.89(-3.46%) |
Jan 31, 2014 | 25.13 | 25.92 | 24.34 | 25.62 | 298,256 | +0.10(+0.39%) |
Jan 30, 2014 | 25.13 | 25.62 | 24.93 | 25.53 | 229,220 | -0.39(-1.52%) |
Jan 29, 2014 | 25.62 | 26.22 | 24.93 | 25.92 | 275,916 | +0.69(+2.73%) |
Jan 28, 2014 | 24.44 | 25.33 | 24.15 | 25.23 | 223,389 | +0.79(+3.23%) |
Jan 27, 2014 | 25.82 | 25.82 | 24.44 | 24.44 | 311,349 | -1.48(-5.70%) |
Jan 24, 2014 | 26.31 | 26.71 | 25.13 | 25.92 | 356,911 | +0.00(+0.00%) |
Jan 23, 2014 | 25.13 | 26.31 | 25.13 | 25.92 | 391,899 | +1.28(+5.20%) |
Jan 22, 2014 | 25.48 | 25.92 | 24.54 | 24.64 | 292,741 | -1.08(-4.21%) |
Jan 21, 2014 | 24.24 | 26.02 | 23.55 | 25.72 | 387,570 | +1.18(+4.82%) |
Jan 17, 2014 | 23.55 | 24.54 | 24.54 | 24.54 | 511,216 | +1.48(+6.41%) |
Jan 16, 2014 | 23.26 | 23.46 | 22.67 | 23.06 | 148,280 | +0.00(+0.00%) |
Jan 15, 2014 | 21.88 | 23.06 | 21.09 | 23.06 | 201,400 | +1.18(+5.41%) |
Jan 14, 2014 | 22.17 | 23.46 | 21.58 | 21.88 | 341,590 | -0.20(-0.89%) |
Jan 13, 2014 | 20.99 | 22.27 | 20.70 | 22.08 | 376,785 | +0.99(+4.67%) |
Jan 10, 2014 | 20.70 | 21.29 | 20.50 | 21.09 | 249,495 | +0.69(+3.38%) |
Jan 09, 2014 | 20.50 | 20.99 | 20.30 | 20.40 | 141,389 | -0.10(-0.48%) |
Jan 08, 2014 | 21.09 | 21.19 | 20.40 | 20.50 | 130,546 | -0.79(-3.70%) |
Jan 07, 2014 | 20.99 | 21.39 | 20.40 | 21.29 | 149,990 | +0.00(+0.00%) |
Jan 06, 2014 | 20.70 | 21.29 | 20.50 | 21.29 | 190,699 | +0.59(+2.86%) |
Jan 03, 2014 | 21.19 | 21.37 | 20.50 | 20.70 | 194,997 | -0.30(-1.41%) |
Jan 02, 2014 | 19.61 | 21.19 | 19.42 | 20.99 | 381,977 | +1.68(+8.67%) |
Dec 31, 2013 | 18.73 | 19.32 | 19.32 | 19.32 | 231,576 | +0.10(+0.51%) |
Dec 30, 2013 | 19.02 | 19.32 | 18.53 | 19.22 | 321,312 | +0.20(+1.04%) |
Dec 27, 2013 | 18.63 | 19.12 | 18.43 | 19.02 | 191,198 | +0.49(+2.66%) |
Dec 26, 2013 | 18.92 | 19.22 | 17.84 | 18.53 | 254,716 | +0.00(+0.00%) |
Dec 24, 2013 | 17.35 | 18.53 | 17.35 | 18.53 | 148,296 | +1.18(+6.82%) |
Dec 23, 2013 | 17.05 | 17.44 | 16.85 | 17.35 | 151,247 | +0.30(+1.73%) |
Dec 20, 2013 | 17.64 | 17.74 | 16.85 | 17.05 | 667,719 | -0.39(-2.26%) |
Dec 19, 2013 | 17.25 | 17.44 | 16.75 | 17.44 | 221,498 | +0.20(+1.14%) |
Dec 18, 2013 | 17.74 | 18.23 | 17.25 | 17.25 | 206,475 | -0.49(-2.78%) |
Dec 17, 2013 | 18.23 | 18.63 | 17.74 | 17.74 | 146,955 | -0.59(-3.23%) |
Dec 16, 2013 | 17.84 | 18.33 | 17.74 | 18.33 | 259,221 | +0.59(+3.33%) |
Dec 13, 2013 | 18.23 | 18.43 | 17.74 | 17.74 | 139,824 | -0.39(-2.17%) |
Dec 12, 2013 | 17.84 | 18.43 | 17.54 | 18.13 | 149,669 | -0.10(-0.54%) |
Dec 11, 2013 | 18.63 | 19.12 | 18.13 | 18.23 | 147,910 | -0.49(-2.63%) |
Dec 10, 2013 | 18.53 | 19.22 | 18.53 | 18.73 | 244,694 | +0.69(+3.83%) |
Dec 09, 2013 | 17.35 | 18.23 | 17.35 | 18.04 | 228,160 | +0.69(+3.98%) |
Dec 06, 2013 | 17.84 | 18.23 | 17.25 | 17.35 | 177,161 | -0.39(-2.22%) |
Dec 05, 2013 | 18.13 | 18.53 | 17.74 | 17.74 | 140,167 | -0.89(-4.76%) |
Dec 04, 2013 | 17.84 | 18.73 | 17.44 | 18.63 | 222,394 | +1.08(+6.18%) |
Dec 03, 2013 | 18.53 | 18.53 | 17.54 | 17.54 | 254,855 | -0.99(-5.32%) |
Dec 02, 2013 | 19.42 | 19.61 | 18.43 | 18.53 | 270,466 | -1.48(-7.39%) |
Nov 29, 2013 | 19.22 | 20.11 | 19.22 | 20.01 | 142,460 | +1.18(+6.28%) |
Nov 27, 2013 | 18.92 | 19.22 | 18.53 | 18.82 | 124,893 | +0.20(+1.06%) |
Nov 26, 2013 | 19.12 | 19.42 | 18.53 | 18.63 | 170,521 | -0.59(-3.08%) |
Nov 25, 2013 | 19.12 | 19.71 | 18.43 | 19.22 | 252,568 | +0.00(+0.00%) |
Nov 22, 2013 | 19.81 | 20.60 | 19.02 | 19.22 | 195,466 | -0.59(-2.99%) |
Nov 21, 2013 | 18.82 | 19.91 | 18.73 | 19.81 | 187,463 | +0.69(+3.61%) |
Nov 20, 2013 | 19.71 | 20.70 | 19.02 | 19.12 | 258,912 | -0.89(-4.43%) |
Nov 19, 2013 | 20.40 | 20.80 | 20.01 | 20.01 | 207,510 | -0.49(-2.40%) |
Nov 18, 2013 | 20.50 | 20.70 | 19.93 | 20.50 | 171,587 | +0.00(+0.00%) |
Nov 15, 2013 | 21.09 | 21.29 | 20.30 | 20.50 | 158,325 | -0.69(-3.26%) |
Nov 14, 2013 | 19.71 | 21.19 | 19.61 | 21.19 | 208,983 | +2.07(+10.82%) |
Nov 12, 2013 | 19.61 | 19.81 | 19.02 | 19.12 | 183,250 | -0.59(-3.00%) |
Nov 11, 2013 | 19.02 | 20.20 | 18.73 | 19.71 | 208,270 | +0.99(+5.26%) |
Nov 08, 2013 | 18.33 | 19.22 | 18.23 | 18.73 | 229,297 | +0.49(+2.70%) |
Nov 07, 2013 | 18.73 | 18.92 | 18.04 | 18.23 | 315,335 | -0.49(-2.63%) |
Nov 06, 2013 | 19.02 | 19.42 | 18.43 | 18.73 | 200,943 | +0.10(+0.53%) |
Nov 05, 2013 | 19.42 | 19.51 | 18.33 | 18.63 | 266,223 | -0.69(-3.57%) |
Nov 04, 2013 | 19.81 | 20.01 | 18.82 | 19.32 | 231,103 | -0.20(-1.01%) |
Nov 01, 2013 | 20.80 | 20.80 | 19.12 | 19.51 | 418,387 | -1.58(-7.48%) |
Oct 31, 2013 | 21.39 | 21.58 | 20.30 | 21.09 | 314,963 | -0.99(-4.46%) |
Oct 30, 2013 | 22.27 | 22.47 | 20.70 | 22.08 | 275,244 | +0.69(+3.23%) |
Oct 29, 2013 | 23.16 | 23.16 | 21.19 | 21.39 | 368,739 | -1.77(-7.66%) |
Oct 28, 2013 | 24.64 | 24.64 | 22.86 | 23.16 | 263,751 | -1.18(-4.86%) |
Oct 25, 2013 | 24.05 | 24.44 | 23.16 | 24.34 | 207,414 | +0.20(+0.82%) |
Oct 24, 2013 | 23.55 | 24.15 | 23.16 | 24.15 | 190,205 | +1.18(+5.15%) |
Oct 23, 2013 | 24.54 | 24.64 | 22.96 | 22.96 | 238,410 | -1.68(-6.80%) |
Oct 22, 2013 | 24.34 | 24.74 | 23.95 | 24.64 | 297,331 | +1.18(+5.04%) |
Oct 21, 2013 | 23.06 | 23.60 | 22.86 | 23.46 | 148,406 | +0.59(+2.59%) |
Oct 18, 2013 | 22.67 | 23.01 | 22.17 | 22.86 | 144,990 | +0.20(+0.87%) |
Oct 17, 2013 | 22.17 | 23.16 | 21.88 | 22.67 | 307,869 | +2.07(+10.05%) |
Oct 16, 2013 | 21.58 | 21.68 | 20.60 | 20.60 | 130,903 | -0.89(-4.13%) |
Oct 15, 2013 | 20.11 | 21.48 | 19.91 | 21.48 | 171,020 | +1.18(+5.83%) |
Oct 14, 2013 | 20.70 | 21.68 | 20.20 | 20.30 | 198,555 | +0.00(+0.00%) |
Oct 11, 2013 | 20.60 | 20.80 | 19.91 | 20.30 | 246,580 | -0.89(-4.19%) |
Oct 10, 2013 | 21.48 | 21.98 | 20.82 | 21.19 | 249,747 | -0.39(-1.83%) |
Oct 09, 2013 | 22.27 | 22.27 | 20.89 | 21.58 | 267,076 | -0.79(-3.52%) |
Oct 08, 2013 | 23.36 | 23.75 | 22.17 | 22.37 | 234,564 | -0.99(-4.22%) |
Oct 07, 2013 | 22.86 | 23.65 | 22.86 | 23.36 | 190,456 | +0.49(+2.15%) |
Oct 04, 2013 | 23.65 | 24.05 | 22.57 | 22.86 | 283,117 | -0.79(-3.33%) |
Oct 03, 2013 | 23.95 | 24.24 | 23.36 | 23.65 | 220,618 | +0.00(+0.00%) |
Oct 02, 2013 | 25.03 | 25.33 | 23.65 | 23.65 | 287,870 | -1.08(-4.38%) |
Oct 01, 2013 | 22.67 | 24.84 | 22.17 | 24.74 | 448,779 | -0.20(-0.79%) |
Sep 27, 2013 | 24.93 | 25.62 | 24.15 | 24.93 | 251,224 | +0.69(+2.85%) |
Sep 26, 2013 | 24.64 | 24.93 | 24.05 | 24.24 | 242,153 | -0.10(-0.41%) |
Sep 25, 2013 | 23.85 | 25.43 | 23.65 | 24.34 | 345,939 | +0.59(+2.49%) |
Sep 24, 2013 | 23.55 | 24.34 | 22.86 | 23.75 | 419,061 | +0.00(+0.00%) |
Sep 23, 2013 | 25.62 | 26.71 | 23.75 | 23.75 | 497,150 | -2.37(-9.06%) |
Sep 20, 2013 | 26.91 | 27.79 | 25.62 | 26.12 | 2,747,395 | -1.28(-4.68%) |
Sep 19, 2013 | 28.58 | 28.78 | 26.56 | 27.40 | 675,450 | -1.08(-3.81%) |
Sep 18, 2013 | 25.33 | 28.58 | 24.64 | 28.48 | 617,179 | +2.96(+11.58%) |
Sep 17, 2013 | 25.23 | 25.53 | 24.54 | 25.53 | 353,638 | +0.39(+1.57%) |
Sep 16, 2013 | 23.16 | 25.77 | 22.57 | 25.13 | 710,716 | +2.56(+11.35%) |
Sep 13, 2013 | 23.65 | 24.24 | 22.17 | 22.57 | 408,614 | -1.48(-6.15%) |
Sep 12, 2013 | 24.44 | 24.64 | 23.36 | 24.05 | 375,439 | -1.77(-6.87%) |
Sep 11, 2013 | 26.12 | 26.31 | 24.64 | 25.82 | 249,892 | -0.30(-1.13%) |
Sep 10, 2013 | 26.31 | 26.51 | 25.92 | 26.12 | 314,011 | -0.69(-2.57%) |
Sep 09, 2013 | 27.20 | 27.30 | 26.51 | 26.81 | 233,126 | -0.10(-0.37%) |
Sep 06, 2013 | 26.61 | 27.20 | 26.36 | 26.91 | 213,327 | +0.79(+3.02%) |
Sep 05, 2013 | 27.20 | 27.30 | 25.72 | 26.12 | 256,531 | -1.38(-5.02%) |
Sep 04, 2013 | 26.81 | 27.50 | 26.41 | 27.50 | 303,703 | +0.10(+0.36%) |
Sep 03, 2013 | 27.60 | 28.19 | 27.00 | 27.40 | 316,698 | +0.69(+2.58%) |
Aug 30, 2013 | 27.60 | 27.89 | 26.31 | 26.71 | 369,856 | -1.68(-5.90%) |
Aug 29, 2013 | 25.62 | 28.38 | 25.13 | 28.38 | 699,685 | +3.06(+12.06%) |
Aug 28, 2013 | 25.82 | 26.81 | 24.89 | 25.33 | 305,726 | -0.39(-1.53%) |
Aug 27, 2013 | 28.48 | 28.88 | 25.48 | 25.72 | 487,396 | -1.58(-5.78%) |
Aug 26, 2013 | 27.20 | 28.09 | 26.02 | 27.30 | 401,718 | +0.79(+2.97%) |
Aug 23, 2013 | 25.43 | 27.00 | 24.93 | 26.51 | 343,564 | +1.08(+4.26%) |
Aug 22, 2013 | 25.03 | 25.82 | 24.84 | 25.43 | 217,641 | +0.59(+2.38%) |
Aug 21, 2013 | 24.84 | 25.62 | 24.44 | 24.84 | 262,916 | -0.30(-1.18%) |
Aug 20, 2013 | 24.44 | 25.53 | 24.05 | 25.13 | 374,831 | +0.69(+2.82%) |
Aug 19, 2013 | 25.23 | 25.43 | 24.15 | 24.44 | 292,139 | -0.39(-1.59%) |
Aug 16, 2013 | 25.62 | 25.85 | 23.65 | 24.84 | 383,014 | -0.39(-1.56%) |
Aug 15, 2013 | 22.96 | 25.38 | 22.77 | 25.23 | 573,749 | +1.87(+8.02%) |
Aug 14, 2013 | 21.78 | 23.95 | 21.58 | 23.36 | 330,582 | +1.58(+7.24%) |
Aug 13, 2013 | 21.68 | 22.27 | 20.70 | 21.78 | 305,827 | +0.20(+0.91%) |
Aug 12, 2013 | 21.09 | 22.08 | 20.89 | 21.58 | 406,847 | +1.77(+8.96%) |
Aug 09, 2013 | 19.22 | 20.50 | 19.12 | 19.81 | 264,592 | +0.69(+3.61%) |
Aug 08, 2013 | 18.04 | 19.42 | 17.84 | 19.12 | 309,404 | +1.58(+8.99%) |
Aug 07, 2013 | 17.94 | 18.13 | 17.44 | 17.54 | 151,011 | -0.39(-2.20%) |
Aug 06, 2013 | 18.82 | 18.82 | 17.84 | 17.94 | 179,149 | -1.08(-5.70%) |
Aug 05, 2013 | 18.73 | 19.51 | 18.73 | 19.02 | 134,684 | +0.30(+1.58%) |
Aug 02, 2013 | 19.12 | 19.81 | 18.73 | 18.73 | 160,447 | -0.30(-1.55%) |
Aug 01, 2013 | 19.32 | 20.01 | 18.92 | 19.02 | 164,904 | -0.30(-1.53%) |
Jul 31, 2013 | 19.42 | 20.11 | 19.12 | 19.32 | 248,772 | -0.30(-1.51%) |
Jul 30, 2013 | 19.71 | 20.11 | 19.32 | 19.61 | 206,217 | -0.10(-0.50%) |
Jul 29, 2013 | 20.40 | 20.60 | 19.61 | 19.71 | 171,505 | -0.39(-1.96%) |
Jul 26, 2013 | 20.01 | 20.50 | 19.32 | 20.11 | 302,734 | -0.20(-0.97%) |
Jul 25, 2013 | 20.30 | 21.09 | 20.11 | 20.30 | 179,392 | +0.00(+0.00%) |
Jul 24, 2013 | 20.99 | 21.39 | 19.32 | 20.30 | 320,564 | -1.18(-5.50%) |
Jul 23, 2013 | 19.91 | 21.48 | 19.71 | 21.48 | 371,605 | +1.58(+7.92%) |
Jul 22, 2013 | 19.71 | 20.11 | 19.02 | 19.91 | 321,053 | +1.28(+6.88%) |
Jul 19, 2013 | 18.43 | 18.81 | 17.91 | 18.63 | 197,373 | +0.30(+1.61%) |
Jul 18, 2013 | 18.13 | 18.53 | 17.94 | 18.33 | 134,624 | +0.00(+0.00%) |
Jul 17, 2013 | 19.12 | 19.12 | 18.04 | 18.33 | 217,716 | -0.49(-2.62%) |
Jul 16, 2013 | 18.23 | 18.92 | 18.13 | 18.82 | 191,746 | +0.79(+4.37%) |
Jul 15, 2013 | 18.53 | 18.73 | 17.94 | 18.04 | 134,292 | -0.49(-2.66%) |
Jul 12, 2013 | 18.13 | 18.73 | 18.04 | 18.53 | 162,083 | -0.10(-0.53%) |
Jul 11, 2013 | 18.73 | 19.02 | 17.84 | 18.63 | 331,452 | +1.68(+9.88%) |
Jul 10, 2013 | 17.54 | 18.04 | 16.85 | 16.95 | 257,090 | -0.39(-2.27%) |
Jul 09, 2013 | 16.95 | 17.74 | 16.26 | 17.35 | 293,225 | +1.08(+6.67%) |
Jul 08, 2013 | 17.84 | 17.94 | 16.26 | 16.26 | 299,895 | -1.18(-6.78%) |
Jul 05, 2013 | 18.33 | 18.33 | 17.15 | 17.44 | 327,738 | -1.38(-7.33%) |
Jul 03, 2013 | 18.04 | 19.12 | 17.74 | 18.82 | 237,466 | +1.28(+7.30%) |
Jul 02, 2013 | 17.94 | 18.13 | 17.25 | 17.54 | 268,942 | -0.10(-0.56%) |
Jul 01, 2013 | 17.44 | 18.33 | 17.25 | 17.64 | 425,996 | +1.08(+6.55%) |
Jun 28, 2013 | 16.66 | 19.12 | 16.46 | 16.56 | 2,746,709 | +0.10(+0.60%) |
Jun 26, 2013 | 17.35 | 17.84 | 16.06 | 16.46 | 512,587 | -1.48(-8.24%) |
Jun 25, 2013 | 18.23 | 18.73 | 17.74 | 17.94 | 201,338 | -0.39(-2.15%) |
Jun 24, 2013 | 19.12 | 19.22 | 17.69 | 18.33 | 342,936 | -1.68(-8.37%) |
Jun 21, 2013 | 18.73 | 20.01 | 17.94 | 20.01 | 1,194,532 | +1.68(+9.14%) |
Jun 20, 2013 | 18.73 | 20.11 | 17.89 | 18.33 | 525,930 | -1.58(-7.92%) |
Jun 19, 2013 | 20.80 | 20.90 | 19.91 | 19.91 | 215,924 | -0.89(-4.27%) |
Jun 18, 2013 | 21.09 | 21.39 | 20.01 | 20.80 | 260,572 | -0.39(-1.86%) |
Jun 17, 2013 | 21.19 | 21.39 | 19.91 | 21.19 | 353,360 | +0.49(+2.38%) |
Jun 14, 2013 | 22.17 | 22.67 | 20.30 | 20.70 | 253,758 | -1.28(-5.83%) |
Jun 13, 2013 | 22.17 | 22.96 | 21.39 | 21.98 | 199,857 | -0.39(-1.76%) |
Jun 12, 2013 | 22.47 | 23.16 | 21.68 | 22.37 | 285,165 | -0.39(-1.73%) |
Jun 11, 2013 | 23.16 | 23.85 | 22.47 | 22.77 | 218,160 | -1.77(-7.23%) |
Jun 10, 2013 | 23.85 | 24.84 | 23.36 | 24.54 | 156,672 | +0.49(+2.05%) |
Jun 07, 2013 | 25.33 | 25.72 | 23.55 | 24.05 | 256,774 | -2.27(-8.61%) |
Jun 06, 2013 | 26.12 | 26.61 | 25.48 | 26.31 | 268,700 | +0.39(+1.52%) |
Jun 05, 2013 | 26.41 | 26.91 | 25.13 | 25.92 | 246,614 | -0.30(-1.13%) |
Jun 04, 2013 | 26.61 | 26.91 | 25.92 | 26.22 | 190,151 | -0.69(-2.56%) |
Jun 03, 2013 | 25.03 | 27.00 | 25.03 | 26.91 | 361,523 | +1.77(+7.06%) |
May 31, 2013 | 25.33 | 25.62 | 24.15 | 25.13 | 330,210 | -0.30(-1.16%) |
May 30, 2013 | 23.75 | 25.62 | 23.75 | 25.43 | 292,549 | +1.97(+8.40%) |
May 29, 2013 | 22.67 | 23.55 | 22.37 | 23.46 | 163,690 | +0.79(+3.48%) |
May 28, 2013 | 22.86 | 23.75 | 22.17 | 22.67 | 261,916 | -0.10(-0.43%) |
May 24, 2013 | 22.86 | 23.46 | 22.17 | 22.77 | 146,208 | -0.20(-0.86%) |
May 23, 2013 | 23.36 | 23.75 | 22.37 | 22.96 | 255,904 | +0.00(+0.00%) |
May 22, 2013 | 22.17 | 23.85 | 21.68 | 22.96 | 558,628 | +1.38(+6.39%) |
May 21, 2013 | 21.58 | 22.67 | 21.29 | 21.58 | 329,182 | -1.38(-6.01%) |
May 20, 2013 | 18.82 | 23.16 | 18.82 | 22.96 | 565,718 | +3.65(+18.88%) |
May 17, 2013 | 19.91 | 20.20 | 18.82 | 19.32 | 277,596 | -0.89(-4.39%) |
May 16, 2013 | 20.11 | 20.99 | 19.61 | 20.20 | 269,749 | +0.00(+0.00%) |
May 15, 2013 | 20.89 | 20.89 | 19.91 | 20.20 | 313,372 | -1.38(-6.39%) |
May 13, 2013 | 21.68 | 22.08 | 21.29 | 21.58 | 200,518 | -0.39(-1.79%) |
May 10, 2013 | 20.40 | 22.08 | 20.01 | 21.98 | 348,295 | +1.08(+5.19%) |
May 09, 2013 | 20.60 | 22.57 | 20.40 | 20.89 | 412,163 | -0.30(-1.40%) |
May 08, 2013 | 20.50 | 21.19 | 20.01 | 21.19 | 361,870 | +0.79(+3.86%) |
May 07, 2013 | 20.80 | 20.80 | 19.71 | 20.40 | 315,348 | -0.79(-3.72%) |
May 06, 2013 | 21.48 | 21.48 | 20.30 | 21.19 | 287,554 | +0.00(+0.00%) |
May 03, 2013 | 21.98 | 22.17 | 20.99 | 21.19 | 345,416 | -0.89(-4.02%) |
May 02, 2013 | 22.27 | 22.57 | 21.19 | 22.08 | 228,255 | +0.20(+0.90%) |