Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.08 | 19.49 | 18.31 | 18.45 | 563,276 | -0.77(-4.01%) |
May 29, 2014 | 19.66 | 20.75 | 18.79 | 19.22 | 208,187 | -0.29(-1.49%) |
May 28, 2014 | 17.71 | 19.80 | 17.71 | 19.51 | 501,518 | +1.65(+9.24%) |
May 27, 2014 | 17.47 | 18.11 | 17.22 | 17.86 | 483,814 | +0.62(+3.60%) |
May 23, 2014 | 17.02 | 17.24 | 17.24 | 17.24 | 363,200 | +0.32(+1.89%) |
May 22, 2014 | 16.25 | 17.09 | 15.92 | 16.92 | 259,969 | +0.72(+4.44%) |
May 21, 2014 | 14.63 | 16.34 | 14.63 | 16.20 | 4,665,328 | +1.98(+13.92%) |
May 20, 2014 | 16.42 | 16.74 | 14.02 | 14.22 | 1,207,810 | -2.60(-15.46%) |
May 19, 2014 | 16.37 | 16.98 | 16.14 | 16.82 | 108,300 | +0.44(+2.69%) |
May 16, 2014 | 16.12 | 16.43 | 15.52 | 16.38 | 161,707 | +0.22(+1.36%) |
May 15, 2014 | 16.51 | 16.78 | 15.90 | 16.16 | 172,191 | -0.49(-2.94%) |
May 14, 2014 | 16.77 | 17.06 | 16.52 | 16.65 | 269,946 | -0.22(-1.30%) |
May 13, 2014 | 16.50 | 17.62 | 16.17 | 16.87 | 328,762 | +0.63(+3.88%) |
May 12, 2014 | 15.39 | 16.26 | 15.03 | 16.24 | 201,727 | +0.84(+5.45%) |
May 09, 2014 | 16.10 | 16.34 | 15.10 | 15.40 | 300,173 | -0.77(-4.76%) |
May 08, 2014 | 17.38 | 17.60 | 16.10 | 16.17 | 172,786 | -1.19(-6.85%) |
May 07, 2014 | 17.78 | 17.90 | 17.05 | 17.36 | 105,457 | -0.49(-2.75%) |
May 06, 2014 | 18.03 | 18.60 | 17.79 | 17.85 | 109,432 | -0.30(-1.65%) |
May 05, 2014 | 18.10 | 18.45 | 17.87 | 18.15 | 88,357 | -0.05(-0.27%) |
May 02, 2014 | 19.00 | 19.00 | 18.07 | 18.20 | 155,900 | -0.83(-4.36%) |
May 01, 2014 | 19.26 | 19.64 | 18.30 | 19.03 | 130,103 | -0.29(-1.50%) |
Apr 30, 2014 | 18.60 | 19.42 | 18.03 | 19.32 | 171,866 | +0.74(+3.98%) |
Apr 29, 2014 | 18.69 | 18.80 | 17.76 | 18.58 | 255,451 | -0.10(-0.54%) |
Apr 28, 2014 | 18.89 | 19.29 | 17.42 | 18.68 | 197,821 | -0.12(-0.64%) |
Apr 25, 2014 | 19.58 | 19.78 | 18.41 | 18.80 | 254,524 | -0.92(-4.67%) |
Apr 24, 2014 | 20.23 | 20.67 | 18.93 | 19.72 | 221,949 | -0.32(-1.60%) |
Apr 23, 2014 | 21.23 | 21.45 | 19.78 | 20.04 | 230,922 | -1.33(-6.22%) |
Apr 22, 2014 | 20.69 | 21.82 | 20.53 | 21.37 | 139,196 | +0.82(+3.99%) |
Apr 21, 2014 | 20.50 | 21.13 | 20.21 | 20.55 | 135,759 | +0.06(+0.29%) |
Apr 17, 2014 | 19.20 | 20.49 | 20.49 | 20.49 | 217,600 | +1.25(+6.50%) |
Apr 16, 2014 | 19.55 | 19.97 | 18.77 | 19.24 | 244,885 | -0.21(-1.08%) |
Apr 15, 2014 | 19.50 | 19.72 | 18.30 | 19.45 | 317,177 | +0.14(+0.73%) |
Apr 14, 2014 | 20.15 | 20.95 | 19.17 | 19.31 | 255,374 | -0.54(-2.72%) |
Apr 11, 2014 | 20.61 | 21.36 | 19.76 | 19.85 | 267,471 | -0.87(-4.20%) |
Apr 10, 2014 | 21.98 | 22.50 | 20.11 | 20.72 | 404,673 | -1.20(-5.47%) |
Apr 09, 2014 | 21.59 | 22.40 | 21.10 | 21.92 | 319,474 | +0.28(+1.29%) |
Apr 08, 2014 | 21.87 | 22.13 | 21.09 | 21.64 | 275,626 | -0.31(-1.41%) |
Apr 07, 2014 | 22.24 | 22.65 | 21.40 | 21.95 | 272,224 | -0.46(-2.05%) |
Apr 04, 2014 | 22.92 | 22.93 | 21.21 | 22.41 | 407,060 | -0.32(-1.41%) |
Apr 03, 2014 | 23.11 | 23.11 | 21.76 | 22.73 | 340,626 | -0.49(-2.11%) |
Apr 02, 2014 | 22.43 | 23.64 | 22.43 | 23.22 | 192,665 | +0.77(+3.43%) |
Apr 01, 2014 | 22.80 | 23.65 | 22.09 | 22.45 | 349,577 | -0.39(-1.71%) |
Mar 31, 2014 | 22.34 | 23.08 | 22.25 | 22.84 | 353,418 | +0.55(+2.47%) |
Mar 28, 2014 | 24.08 | 24.16 | 22.06 | 22.29 | 371,988 | -1.77(-7.36%) |
Mar 27, 2014 | 22.02 | 24.27 | 22.02 | 24.06 | 620,524 | -0.11(-0.43%) |
Mar 26, 2014 | 25.34 | 25.49 | 24.08 | 24.16 | 200,057 | -0.98(-3.92%) |
Mar 25, 2014 | 25.73 | 26.50 | 24.81 | 25.15 | 269,385 | -0.20(-0.79%) |
Mar 24, 2014 | 25.97 | 26.47 | 24.06 | 25.35 | 283,883 | -0.47(-1.82%) |
Mar 21, 2014 | 27.27 | 27.43 | 25.61 | 25.82 | 284,455 | -1.20(-4.44%) |
Mar 20, 2014 | 26.48 | 27.11 | 26.09 | 27.02 | 233,906 | +0.36(+1.35%) |
Mar 19, 2014 | 26.35 | 27.14 | 25.82 | 26.66 | 386,095 | -0.13(-0.49%) |
Mar 18, 2014 | 25.99 | 27.37 | 25.99 | 26.79 | 179,802 | +0.73(+2.80%) |
Mar 17, 2014 | 27.40 | 27.69 | 25.50 | 26.06 | 428,321 | -1.08(-3.98%) |
Mar 14, 2014 | 26.00 | 27.46 | 25.03 | 27.14 | 477,612 | +0.74(+2.80%) |
Mar 13, 2014 | 25.00 | 26.70 | 24.52 | 26.40 | 935,974 | +1.82(+7.40%) |
Mar 12, 2014 | 24.00 | 24.90 | 21.56 | 24.58 | 1,285,014 | +3.78(+18.17%) |
Mar 11, 2014 | 19.74 | 21.00 | 19.24 | 20.80 | 294,968 | +1.20(+6.12%) |
Mar 10, 2014 | 18.66 | 19.64 | 18.02 | 19.60 | 215,798 | +0.87(+4.64%) |
Mar 07, 2014 | 19.29 | 19.77 | 17.92 | 18.73 | 184,454 | -0.17(-0.90%) |
Mar 06, 2014 | 19.16 | 19.52 | 18.62 | 18.90 | 220,902 | -0.29(-1.51%) |
Mar 05, 2014 | 19.42 | 19.53 | 18.65 | 19.19 | 141,158 | -0.23(-1.18%) |
Mar 04, 2014 | 19.29 | 19.82 | 19.00 | 19.42 | 251,453 | +0.45(+2.37%) |
Mar 03, 2014 | 19.74 | 20.34 | 18.56 | 18.97 | 141,592 | -1.03(-5.15%) |
Feb 28, 2014 | 20.78 | 20.78 | 18.44 | 20.00 | 397,284 | -0.68(-3.29%) |
Feb 27, 2014 | 20.56 | 20.80 | 19.28 | 20.68 | 202,335 | +0.14(+0.68%) |
Feb 26, 2014 | 19.29 | 20.70 | 18.86 | 20.54 | 480,776 | +1.33(+6.92%) |
Feb 25, 2014 | 19.63 | 19.75 | 18.81 | 19.21 | 169,190 | -0.30(-1.54%) |
Feb 24, 2014 | 19.88 | 20.26 | 19.47 | 19.51 | 339,992 | -0.29(-1.46%) |
Feb 21, 2014 | 19.75 | 19.88 | 19.57 | 19.80 | 234,068 | -0.06(-0.30%) |
Feb 20, 2014 | 19.90 | 19.97 | 19.35 | 19.86 | 233,416 | +0.03(+0.15%) |
Feb 19, 2014 | 19.86 | 20.00 | 19.59 | 19.83 | 193,848 | +0.03(+0.15%) |
Feb 18, 2014 | 19.39 | 19.95 | 19.39 | 19.80 | 194,787 | +0.52(+2.70%) |
Feb 14, 2014 | 19.50 | 19.28 | 19.28 | 19.28 | 139,400 | -0.26(-1.33%) |
Feb 13, 2014 | 19.37 | 19.92 | 18.28 | 19.54 | 263,708 | +0.74(+3.94%) |
Feb 12, 2014 | 18.60 | 19.50 | 18.36 | 18.80 | 198,846 | +0.59(+3.24%) |
Feb 11, 2014 | 17.99 | 18.85 | 17.70 | 18.21 | 313,398 | +0.22(+1.22%) |
Feb 10, 2014 | 17.79 | 18.47 | 17.38 | 17.99 | 206,117 | +0.20(+1.12%) |
Feb 07, 2014 | 17.56 | 17.98 | 17.04 | 17.79 | 123,860 | +0.36(+2.07%) |
Feb 06, 2014 | 18.19 | 18.19 | 17.30 | 17.43 | 109,336 | -0.65(-3.60%) |
Feb 05, 2014 | 19.14 | 19.14 | 17.79 | 18.08 | 150,726 | -1.22(-6.32%) |
Feb 04, 2014 | 19.38 | 19.81 | 19.08 | 19.30 | 102,139 | -0.03(-0.16%) |
Feb 03, 2014 | 19.39 | 19.45 | 18.89 | 19.33 | 199,785 | -0.12(-0.62%) |
Jan 31, 2014 | 19.55 | 19.70 | 18.49 | 19.45 | 174,216 | -0.49(-2.46%) |
Jan 30, 2014 | 18.68 | 20.00 | 18.55 | 19.94 | 390,762 | +1.48(+8.02%) |
Jan 29, 2014 | 18.51 | 18.96 | 17.69 | 18.46 | 171,282 | -0.29(-1.55%) |
Jan 28, 2014 | 18.20 | 18.96 | 17.83 | 18.75 | 138,097 | +0.59(+3.25%) |
Jan 27, 2014 | 19.35 | 19.35 | 17.81 | 18.16 | 239,588 | -0.87(-4.57%) |
Jan 24, 2014 | 19.10 | 19.43 | 18.64 | 19.03 | 272,516 | -0.27(-1.40%) |
Jan 23, 2014 | 19.36 | 19.60 | 18.99 | 19.30 | 168,850 | -0.07(-0.36%) |
Jan 22, 2014 | 19.03 | 19.44 | 18.86 | 19.37 | 307,457 | -0.23(-1.17%) |
Jan 21, 2014 | 19.45 | 19.88 | 18.65 | 19.60 | 116,483 | +0.37(+1.92%) |
Jan 17, 2014 | 19.32 | 19.23 | 19.23 | 19.23 | 193,000 | -0.02(-0.10%) |
Jan 16, 2014 | 18.59 | 19.38 | 18.11 | 19.25 | 150,324 | +0.87(+4.73%) |
Jan 15, 2014 | 18.14 | 18.52 | 17.88 | 18.38 | 153,793 | +0.24(+1.32%) |
Jan 14, 2014 | 16.93 | 18.23 | 16.82 | 18.14 | 161,350 | +1.37(+8.17%) |
Jan 13, 2014 | 17.03 | 17.94 | 16.54 | 16.77 | 346,705 | -0.22(-1.29%) |
Jan 10, 2014 | 16.34 | 17.09 | 15.98 | 16.99 | 107,571 | +0.71(+4.36%) |
Jan 09, 2014 | 15.96 | 16.35 | 15.54 | 16.28 | 147,875 | +0.43(+2.71%) |
Jan 08, 2014 | 15.84 | 16.48 | 15.71 | 15.85 | 369,521 | -0.08(-0.50%) |
Jan 07, 2014 | 15.60 | 15.95 | 15.36 | 15.93 | 110,787 | +0.39(+2.51%) |
Jan 06, 2014 | 16.00 | 16.00 | 15.16 | 15.54 | 177,037 | -0.31(-1.96%) |
Jan 03, 2014 | 15.78 | 15.91 | 15.57 | 15.85 | 54,262 | +0.15(+0.96%) |
Jan 02, 2014 | 15.00 | 15.72 | 14.65 | 15.70 | 75,487 | +0.59(+3.90%) |
Dec 31, 2013 | 15.27 | 15.11 | 15.11 | 15.11 | 73,700 | -0.21(-1.37%) |
Dec 30, 2013 | 15.04 | 15.74 | 14.56 | 15.32 | 126,791 | +0.18(+1.19%) |
Dec 27, 2013 | 15.15 | 15.60 | 14.72 | 15.14 | 116,570 | -0.06(-0.39%) |
Dec 26, 2013 | 15.13 | 15.50 | 14.67 | 15.20 | 120,118 | +0.11(+0.73%) |
Dec 24, 2013 | 15.08 | 15.37 | 14.80 | 15.09 | 65,679 | +0.05(+0.33%) |
Dec 23, 2013 | 14.32 | 15.16 | 14.32 | 15.04 | 167,287 | +0.83(+5.84%) |
Dec 20, 2013 | 14.10 | 14.62 | 13.99 | 14.21 | 809,649 | +0.03(+0.21%) |
Dec 19, 2013 | 14.25 | 14.72 | 14.00 | 14.18 | 100,202 | -0.38(-2.61%) |
Dec 18, 2013 | 14.38 | 14.58 | 13.94 | 14.56 | 59,012 | +0.22(+1.53%) |
Dec 17, 2013 | 14.68 | 14.83 | 14.05 | 14.34 | 92,923 | -0.37(-2.52%) |
Dec 16, 2013 | 14.04 | 15.43 | 13.29 | 14.71 | 261,010 | +0.76(+5.45%) |
Dec 13, 2013 | 14.10 | 14.10 | 13.55 | 13.95 | 117,697 | -0.19(-1.34%) |
Dec 12, 2013 | 13.62 | 14.27 | 13.41 | 14.14 | 66,989 | +0.42(+3.06%) |
Dec 11, 2013 | 14.43 | 14.43 | 13.61 | 13.72 | 84,874 | -0.78(-5.38%) |
Dec 10, 2013 | 14.45 | 14.87 | 14.34 | 14.50 | 123,486 | +0.25(+1.75%) |
Dec 09, 2013 | 14.23 | 14.84 | 13.82 | 14.25 | 115,727 | -0.01(-0.07%) |
Dec 06, 2013 | 15.18 | 15.19 | 14.24 | 14.26 | 0 | -0.79(-5.25%) |
Dec 05, 2013 | 16.22 | 16.22 | 14.75 | 15.05 | 0 | -0.88(-5.52%) |
Dec 04, 2013 | 16.01 | 16.33 | 15.80 | 15.93 | 0 | -0.12(-0.75%) |
Dec 03, 2013 | 15.87 | 16.17 | 15.80 | 16.05 | 0 | +0.08(+0.50%) |
Dec 02, 2013 | 15.89 | 16.21 | 15.76 | 15.97 | 0 | -0.05(-0.31%) |
Nov 29, 2013 | 16.34 | 16.34 | 15.78 | 16.02 | 0 | -0.07(-0.44%) |
Nov 27, 2013 | 16.90 | 16.95 | 15.70 | 16.09 | 0 | -0.27(-1.65%) |
Nov 26, 2013 | 15.16 | 16.48 | 14.96 | 16.36 | 0 | +1.26(+8.34%) |
Nov 25, 2013 | 15.49 | 15.55 | 14.76 | 15.10 | 0 | -0.46(-2.96%) |
Nov 22, 2013 | 15.93 | 16.11 | 15.30 | 15.56 | 0 | -0.23(-1.46%) |
Nov 21, 2013 | 15.75 | 16.40 | 15.50 | 15.79 | 125,161 | +0.22(+1.41%) |
Nov 20, 2013 | 15.23 | 15.81 | 15.00 | 15.57 | 0 | +0.50(+3.32%) |
Nov 19, 2013 | 15.52 | 15.71 | 15.04 | 15.07 | 72,737 | -0.40(-2.59%) |
Nov 18, 2013 | 15.62 | 15.86 | 15.26 | 15.47 | 0 | -0.03(-0.19%) |
Nov 15, 2013 | 16.42 | 16.59 | 15.16 | 15.50 | 0 | -0.90(-5.49%) |
Nov 14, 2013 | 14.85 | 16.41 | 14.54 | 16.40 | 0 | +1.44(+9.63%) |
Nov 12, 2013 | 14.90 | 15.02 | 14.07 | 14.96 | 0 | -0.04(-0.27%) |
Nov 11, 2013 | 14.77 | 15.07 | 14.23 | 15.00 | 0 | +0.16(+1.08%) |
Nov 08, 2013 | 12.97 | 15.07 | 12.97 | 14.84 | 0 | +1.83(+14.07%) |
Nov 07, 2013 | 13.55 | 13.55 | 12.96 | 13.01 | 74,387 | -0.54(-3.99%) |
Nov 06, 2013 | 14.90 | 14.96 | 13.36 | 13.55 | 148,046 | -1.33(-8.94%) |
Nov 05, 2013 | 15.21 | 15.49 | 14.84 | 14.88 | 0 | -0.38(-2.49%) |
Nov 04, 2013 | 15.13 | 15.74 | 14.95 | 15.26 | 110,421 | +0.12(+0.79%) |
Nov 01, 2013 | 15.25 | 15.36 | 14.99 | 15.14 | 0 | -0.01(-0.07%) |
Oct 31, 2013 | 15.33 | 15.47 | 15.02 | 15.15 | 0 | -0.22(-1.43%) |
Oct 30, 2013 | 15.63 | 15.63 | 15.02 | 15.37 | 232,174 | -0.20(-1.28%) |
Oct 29, 2013 | 15.50 | 16.15 | 15.41 | 15.57 | 0 | +0.14(+0.91%) |
Oct 28, 2013 | 15.76 | 15.84 | 15.16 | 15.43 | 0 | -0.28(-1.78%) |
Oct 25, 2013 | 16.33 | 16.47 | 15.53 | 15.71 | 0 | -0.64(-3.91%) |
Oct 24, 2013 | 16.29 | 16.61 | 16.21 | 16.35 | 149,433 | -0.01(-0.06%) |
Oct 23, 2013 | 16.56 | 16.97 | 16.29 | 16.36 | 0 | -0.30(-1.80%) |
Oct 22, 2013 | 16.35 | 16.72 | 16.13 | 16.66 | 93,173 | +0.29(+1.77%) |
Oct 21, 2013 | 16.78 | 16.98 | 16.25 | 16.37 | 168,785 | -0.45(-2.68%) |
Oct 18, 2013 | 16.38 | 17.45 | 16.25 | 16.82 | 1,810,531 | -0.18(-1.06%) |
Oct 17, 2013 | 16.90 | 18.14 | 16.80 | 17.00 | 131,501 | -0.14(-0.82%) |
Oct 16, 2013 | 16.57 | 17.35 | 16.57 | 17.14 | 18,973 | +0.66(+4.00%) |
Oct 15, 2013 | 17.39 | 17.79 | 16.47 | 16.48 | 68,335 | -1.24(-7.00%) |
Oct 14, 2013 | 16.47 | 17.91 | 16.47 | 17.72 | 64,842 | +1.17(+7.07%) |
Oct 11, 2013 | 16.47 | 17.00 | 15.52 | 16.55 | 0 | -0.33(-1.95%) |
Oct 10, 2013 | 16.42 | 17.17 | 15.48 | 16.88 | 185,067 | +0.81(+5.04%) |
Oct 09, 2013 | 18.29 | 18.30 | 15.80 | 16.07 | 0 | -2.37(-12.85%) |
Oct 08, 2013 | 21.66 | 21.66 | 18.11 | 18.44 | 251,567 | -3.47(-15.84%) |
Oct 07, 2013 | 22.50 | 22.50 | 21.84 | 21.91 | 0 | -0.58(-2.58%) |
Oct 04, 2013 | 21.87 | 22.50 | 21.80 | 22.49 | 0 | +0.62(+2.83%) |
Oct 03, 2013 | 21.87 | 22.10 | 21.67 | 21.87 | 0 | -0.13(-0.59%) |
Oct 02, 2013 | 21.78 | 22.50 | 21.56 | 22.00 | 50,162 | +0.20(+0.92%) |
Oct 01, 2013 | 22.00 | 22.06 | 21.44 | 21.80 | 80,670 | +1.20(+5.83%) |
Sep 27, 2013 | 20.12 | 20.91 | 20.12 | 20.60 | 0 | +0.30(+1.48%) |
Sep 26, 2013 | 20.67 | 22.38 | 19.66 | 20.30 | 96,168 | +0.29(+1.45%) |
Sep 25, 2013 | 19.71 | 20.21 | 19.66 | 20.01 | 124,777 | +0.25(+1.27%) |
Sep 24, 2013 | 19.78 | 20.00 | 19.60 | 19.76 | 36,552 | -0.08(-0.40%) |
Sep 23, 2013 | 19.90 | 19.95 | 19.60 | 19.84 | 52,190 | -0.03(-0.15%) |
Sep 20, 2013 | 19.81 | 19.96 | 19.60 | 19.87 | 0 | +0.05(+0.25%) |
Sep 19, 2013 | 19.97 | 20.07 | 19.75 | 19.82 | 0 | -0.12(-0.60%) |
Sep 18, 2013 | 20.21 | 20.90 | 19.82 | 19.94 | 0 | -0.03(-0.15%) |
Sep 17, 2013 | 18.61 | 20.53 | 18.49 | 19.97 | 0 | +1.29(+6.91%) |
Sep 16, 2013 | 19.49 | 19.60 | 18.61 | 18.68 | 0 | -0.74(-3.81%) |
Sep 13, 2013 | 18.41 | 19.99 | 18.41 | 19.42 | 0 | +1.01(+5.49%) |
Sep 12, 2013 | 17.65 | 18.52 | 17.54 | 18.41 | 0 | +0.61(+3.43%) |
Sep 11, 2013 | 19.00 | 19.20 | 17.52 | 17.80 | 0 | -1.23(-6.46%) |
Sep 10, 2013 | 19.19 | 19.76 | 18.35 | 19.03 | 165,994 | -0.04(-0.21%) |
Sep 09, 2013 | 16.48 | 19.81 | 16.37 | 19.07 | 0 | +2.73(+16.71%) |
Sep 06, 2013 | 15.87 | 16.50 | 15.65 | 16.34 | 0 | +0.47(+2.96%) |
Sep 05, 2013 | 16.00 | 16.00 | 15.31 | 15.87 | 0 | -0.10(-0.63%) |
Sep 04, 2013 | 16.23 | 16.31 | 15.77 | 15.97 | 0 | -0.10(-0.62%) |
Sep 03, 2013 | 15.86 | 16.32 | 15.67 | 16.07 | 0 | +0.31(+1.97%) |
Aug 30, 2013 | 15.94 | 16.30 | 15.75 | 15.76 | 0 | -0.24(-1.50%) |
Aug 29, 2013 | 15.87 | 16.36 | 15.79 | 16.00 | 47,995 | +0.06(+0.38%) |
Aug 28, 2013 | 16.79 | 17.17 | 15.83 | 15.94 | 0 | -0.83(-4.95%) |
Aug 27, 2013 | 17.35 | 17.90 | 16.61 | 16.77 | 81,925 | -0.43(-2.50%) |
Aug 26, 2013 | 17.66 | 17.91 | 16.58 | 17.20 | 0 | -0.49(-2.77%) |
Aug 23, 2013 | 18.05 | 19.04 | 17.66 | 17.69 | 0 | -0.33(-1.83%) |
Aug 22, 2013 | 18.00 | 18.36 | 17.98 | 18.02 | 19,587 | -0.10(-0.55%) |
Aug 21, 2013 | 17.78 | 18.12 | 17.58 | 18.12 | 22,398 | +0.34(+1.91%) |
Aug 20, 2013 | 17.77 | 17.89 | 17.56 | 17.78 | 8,871 | +0.27(+1.54%) |
Aug 19, 2013 | 18.04 | 18.86 | 17.49 | 17.51 | 26,215 | -0.17(-0.96%) |
Aug 16, 2013 | 17.33 | 17.81 | 17.15 | 17.68 | 0 | +0.23(+1.32%) |
Aug 15, 2013 | 17.67 | 17.90 | 17.27 | 17.45 | 77,963 | -0.11(-0.63%) |
Aug 14, 2013 | 18.22 | 18.30 | 16.85 | 17.56 | 127,721 | -0.80(-4.36%) |
Aug 13, 2013 | 18.45 | 18.78 | 17.98 | 18.36 | 11,564 | -0.24(-1.29%) |
Aug 12, 2013 | 18.07 | 18.78 | 17.56 | 18.60 | 44,190 | +0.55(+3.05%) |
Aug 09, 2013 | 19.20 | 19.91 | 18.04 | 18.05 | 39,350 | -1.14(-5.94%) |
Aug 08, 2013 | 19.34 | 19.99 | 18.86 | 19.19 | 43,702 | -0.06(-0.31%) |
Aug 07, 2013 | 20.33 | 20.46 | 18.83 | 19.25 | 61,734 | -1.16(-5.68%) |
Aug 06, 2013 | 20.64 | 20.92 | 20.26 | 20.41 | 45,834 | -0.23(-1.11%) |
Aug 05, 2013 | 21.34 | 21.34 | 20.52 | 20.64 | 44,878 | -0.64(-3.01%) |
Aug 02, 2013 | 22.04 | 22.19 | 21.15 | 21.28 | 29,824 | -0.76(-3.45%) |
Aug 01, 2013 | 23.03 | 23.92 | 20.34 | 22.04 | 140,374 | -0.70(-3.08%) |
Jul 31, 2013 | 23.95 | 24.29 | 22.10 | 22.74 | 0 | -1.28(-5.33%) |
Jul 30, 2013 | 24.44 | 24.95 | 23.56 | 24.02 | 0 | -0.25(-1.03%) |
Jul 29, 2013 | 25.13 | 26.10 | 23.90 | 24.27 | 0 | -0.83(-3.31%) |
Jul 26, 2013 | 25.10 | 25.70 | 25.00 | 25.10 | 0 | +0.05(+0.20%) |
Jul 25, 2013 | 24.97 | 25.57 | 24.75 | 25.05 | 0 | +0.12(+0.48%) |
Jul 24, 2013 | 24.93 | 25.73 | 24.62 | 24.93 | 0 | +0.18(+0.73%) |
Jul 23, 2013 | 24.94 | 27.00 | 24.75 | 24.75 | 0 | -0.10(-0.40%) |
Jul 22, 2013 | 25.29 | 25.61 | 24.62 | 24.85 | 0 | +0.30(+1.24%) |
Jul 19, 2013 | 24.15 | 25.02 | 23.38 | 24.55 | 0 | +0.29(+1.17%) |
Jul 18, 2013 | 24.49 | 24.49 | 23.55 | 24.26 | 0 | -0.16(-0.66%) |
Jul 17, 2013 | 24.44 | 24.50 | 24.12 | 24.42 | 15,022 | -0.01(-0.04%) |
Jul 16, 2013 | 24.44 | 24.50 | 24.10 | 24.43 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 24.05 | 24.55 | 23.91 | 24.44 | 0 | +0.43(+1.79%) |
Jul 12, 2013 | 24.18 | 24.50 | 23.82 | 24.01 | 0 | -0.12(-0.50%) |
Jul 11, 2013 | 24.65 | 24.85 | 23.74 | 24.13 | 0 | -0.22(-0.90%) |
Jul 10, 2013 | 24.37 | 24.51 | 24.19 | 24.35 | 0 | -0.14(-0.57%) |
Jul 09, 2013 | 24.52 | 24.52 | 24.23 | 24.49 | 0 | +0.12(+0.49%) |
Jul 08, 2013 | 24.46 | 24.50 | 24.19 | 24.37 | 0 | +0.05(+0.21%) |
Jul 05, 2013 | 24.81 | 24.81 | 23.52 | 24.32 | 0 | -0.18(-0.73%) |
Jul 03, 2013 | 24.48 | 24.50 | 24.05 | 24.50 | 0 | +0.27(+1.11%) |
Jul 02, 2013 | 24.72 | 24.72 | 23.70 | 24.23 | 0 | -0.01(-0.04%) |
Jul 01, 2013 | 24.09 | 25.04 | 22.84 | 24.24 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 24.02 | 24.25 | 22.81 | 24.24 | 1,145,455 | +0.99(+4.26%) |
Jun 26, 2013 | 22.18 | 23.37 | 21.78 | 23.25 | 0 | +1.08(+4.87%) |
Jun 25, 2013 | 22.10 | 23.41 | 20.96 | 22.17 | 0 | +0.12(+0.54%) |
Jun 24, 2013 | 22.67 | 22.67 | 21.03 | 22.05 | 0 | -0.62(-2.73%) |
Jun 21, 2013 | 23.34 | 23.93 | 22.67 | 22.67 | 142,498 | +0.35(+1.57%) |
Jun 20, 2013 | 22.58 | 23.55 | 20.81 | 22.32 | 0 | -0.55(-2.40%) |
Jun 19, 2013 | 21.10 | 23.90 | 20.83 | 22.87 | 0 | +1.52(+7.12%) |
Jun 18, 2013 | 20.50 | 21.39 | 20.50 | 21.35 | 0 | +0.75(+3.64%) |
Jun 17, 2013 | 21.91 | 22.37 | 20.52 | 20.60 | 0 | -1.19(-5.46%) |
Jun 14, 2013 | 22.88 | 22.99 | 21.65 | 21.79 | 0 | -1.17(-5.10%) |
Jun 13, 2013 | 23.89 | 25.10 | 22.42 | 22.96 | 67,769 | -0.94(-3.93%) |
Jun 12, 2013 | 23.98 | 23.98 | 22.70 | 23.90 | 20,460 | +0.18(+0.76%) |
Jun 11, 2013 | 22.00 | 24.00 | 22.00 | 23.72 | 21,363 | +0.82(+3.58%) |
Jun 10, 2013 | 22.49 | 23.35 | 22.34 | 22.90 | 0 | +0.66(+2.97%) |
Jun 07, 2013 | 22.64 | 22.64 | 21.77 | 22.24 | 0 | +0.17(+0.77%) |
Jun 06, 2013 | 23.97 | 23.97 | 21.86 | 22.07 | 0 | +0.32(+1.47%) |
Jun 05, 2013 | 22.03 | 22.74 | 21.60 | 21.75 | 0 | -0.22(-1.00%) |
Jun 04, 2013 | 22.10 | 22.50 | 21.62 | 21.97 | 0 | -0.02(-0.09%) |