Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.73 | 43.75 | 38.51 | 39.37 | 1,298,225 | -4.36(-9.97%) |
Feb 27, 2014 | 44.52 | 46.21 | 39.56 | 43.73 | 2,086,914 | -2.17(-4.73%) |
Feb 26, 2014 | 44.00 | 52.49 | 43.50 | 45.90 | 6,443,227 | +11.43(+33.16%) |
Feb 25, 2014 | 34.38 | 35.49 | 33.57 | 34.47 | 354,482 | -0.01(-0.03%) |
Feb 24, 2014 | 35.03 | 35.30 | 34.35 | 34.48 | 255,173 | -0.06(-0.17%) |
Feb 21, 2014 | 34.94 | 35.28 | 34.07 | 34.54 | 251,911 | -0.16(-0.46%) |
Feb 20, 2014 | 32.75 | 34.78 | 32.56 | 34.70 | 213,746 | +1.84(+5.60%) |
Feb 19, 2014 | 33.58 | 33.97 | 32.75 | 32.86 | 187,845 | -0.71(-2.11%) |
Feb 18, 2014 | 32.23 | 33.71 | 31.82 | 33.57 | 181,372 | +1.53(+4.78%) |
Feb 14, 2014 | 32.20 | 32.04 | 32.04 | 32.04 | 130,000 | -0.16(-0.50%) |
Feb 13, 2014 | 32.28 | 33.04 | 31.89 | 32.20 | 207,797 | -0.52(-1.59%) |
Feb 12, 2014 | 31.07 | 32.91 | 30.51 | 32.72 | 261,199 | +1.65(+5.31%) |
Feb 11, 2014 | 31.51 | 31.51 | 30.20 | 31.07 | 196,657 | -0.30(-0.96%) |
Feb 10, 2014 | 31.36 | 31.77 | 30.37 | 31.37 | 200,768 | +0.11(+0.35%) |
Feb 07, 2014 | 30.35 | 31.46 | 30.00 | 31.26 | 240,906 | +1.01(+3.34%) |
Feb 06, 2014 | 29.72 | 31.07 | 29.72 | 30.25 | 256,786 | +0.75(+2.54%) |
Feb 05, 2014 | 30.89 | 31.00 | 28.79 | 29.50 | 403,908 | -1.86(-5.93%) |
Feb 04, 2014 | 29.76 | 31.96 | 29.00 | 31.36 | 466,068 | +1.88(+6.38%) |
Feb 03, 2014 | 32.93 | 33.12 | 29.06 | 29.48 | 411,987 | -3.79(-11.39%) |
Jan 31, 2014 | 32.53 | 33.60 | 32.01 | 33.27 | 246,986 | -0.21(-0.63%) |
Jan 30, 2014 | 33.40 | 34.28 | 33.01 | 33.48 | 222,578 | +0.40(+1.21%) |
Jan 29, 2014 | 33.60 | 33.61 | 32.10 | 33.08 | 283,545 | -0.91(-2.68%) |
Jan 28, 2014 | 31.98 | 34.56 | 31.92 | 33.99 | 319,083 | +1.97(+6.15%) |
Jan 27, 2014 | 34.20 | 34.59 | 30.80 | 32.02 | 629,147 | -2.44(-7.08%) |
Jan 24, 2014 | 35.72 | 36.09 | 33.68 | 34.46 | 430,193 | -1.60(-4.44%) |
Jan 23, 2014 | 37.17 | 37.17 | 35.35 | 36.06 | 337,712 | -1.37(-3.66%) |
Jan 22, 2014 | 38.00 | 38.30 | 37.18 | 37.43 | 255,782 | -0.49(-1.29%) |
Jan 21, 2014 | 37.50 | 38.22 | 36.85 | 37.92 | 291,050 | +0.53(+1.42%) |
Jan 17, 2014 | 38.86 | 37.39 | 37.39 | 37.39 | 236,200 | -1.59(-4.08%) |
Jan 16, 2014 | 38.69 | 39.40 | 38.03 | 38.98 | 242,323 | +0.37(+0.96%) |
Jan 15, 2014 | 37.69 | 38.75 | 37.56 | 38.61 | 194,162 | +0.92(+2.44%) |
Jan 14, 2014 | 36.00 | 38.00 | 35.95 | 37.69 | 258,245 | +1.77(+4.93%) |
Jan 13, 2014 | 36.81 | 39.00 | 35.30 | 35.92 | 610,294 | -0.43(-1.18%) |
Jan 10, 2014 | 35.36 | 36.45 | 34.77 | 36.35 | 316,834 | +1.08(+3.06%) |
Jan 09, 2014 | 35.39 | 35.95 | 34.63 | 35.27 | 312,655 | +0.25(+0.71%) |
Jan 08, 2014 | 34.75 | 35.19 | 34.51 | 35.02 | 364,885 | +0.27(+0.78%) |
Jan 07, 2014 | 35.53 | 36.14 | 34.46 | 34.75 | 319,568 | -0.61(-1.73%) |
Jan 06, 2014 | 34.34 | 35.49 | 34.12 | 35.36 | 342,337 | +1.01(+2.94%) |
Jan 03, 2014 | 35.02 | 35.40 | 33.25 | 34.35 | 404,303 | -0.64(-1.83%) |
Jan 02, 2014 | 37.41 | 37.69 | 34.11 | 34.99 | 742,103 | -3.17(-8.31%) |
Dec 31, 2013 | 37.64 | 38.16 | 38.16 | 38.16 | 361,500 | +0.76(+2.03%) |
Dec 30, 2013 | 36.69 | 37.97 | 36.69 | 37.40 | 177,377 | +0.71(+1.94%) |
Dec 27, 2013 | 37.74 | 37.74 | 36.39 | 36.69 | 231,933 | -0.98(-2.60%) |
Dec 26, 2013 | 38.49 | 38.68 | 37.00 | 37.67 | 272,052 | -0.42(-1.10%) |
Dec 24, 2013 | 37.52 | 38.38 | 37.27 | 38.09 | 221,219 | +1.07(+2.89%) |
Dec 23, 2013 | 36.48 | 37.50 | 36.35 | 37.02 | 254,287 | +0.97(+2.69%) |
Dec 20, 2013 | 35.90 | 36.32 | 35.05 | 36.05 | 357,837 | +0.36(+1.01%) |
Dec 19, 2013 | 34.50 | 36.04 | 34.21 | 35.69 | 290,653 | +1.19(+3.45%) |
Dec 18, 2013 | 34.20 | 34.78 | 33.25 | 34.50 | 194,837 | +0.27(+0.79%) |
Dec 17, 2013 | 34.06 | 34.37 | 33.48 | 34.23 | 143,265 | +0.29(+0.85%) |
Dec 16, 2013 | 34.40 | 34.91 | 33.61 | 33.94 | 153,516 | -0.30(-0.88%) |
Dec 13, 2013 | 33.21 | 34.48 | 32.99 | 34.24 | 252,415 | +1.10(+3.32%) |
Dec 12, 2013 | 33.51 | 33.95 | 33.01 | 33.14 | 197,789 | -0.01(-0.03%) |
Dec 11, 2013 | 34.40 | 34.72 | 32.43 | 33.15 | 408,983 | -1.25(-3.63%) |
Dec 10, 2013 | 33.63 | 34.68 | 33.59 | 34.40 | 318,009 | +0.77(+2.29%) |
Dec 09, 2013 | 34.67 | 34.99 | 32.88 | 33.63 | 400,745 | -0.88(-2.55%) |
Dec 06, 2013 | 35.01 | 35.94 | 34.06 | 34.51 | 0 | -0.27(-0.78%) |
Dec 05, 2013 | 37.36 | 37.68 | 34.50 | 34.78 | 0 | -2.41(-6.48%) |
Dec 04, 2013 | 35.32 | 37.60 | 35.15 | 37.19 | 0 | +1.54(+4.32%) |
Dec 03, 2013 | 35.47 | 36.11 | 34.88 | 35.65 | 0 | +0.18(+0.51%) |
Dec 02, 2013 | 34.74 | 36.07 | 34.52 | 35.47 | 0 | +1.12(+3.26%) |
Nov 29, 2013 | 34.63 | 34.96 | 33.90 | 34.35 | 0 | +0.05(+0.15%) |
Nov 27, 2013 | 34.00 | 34.46 | 33.43 | 34.30 | 0 | +0.43(+1.27%) |
Nov 26, 2013 | 33.19 | 34.47 | 32.75 | 33.87 | 2,044,804 | +1.27(+3.90%) |
Nov 25, 2013 | 31.50 | 32.70 | 31.41 | 32.60 | 892,222 | +2.21(+7.27%) |
Nov 22, 2013 | 30.99 | 31.14 | 30.23 | 30.39 | 0 | -0.48(-1.55%) |
Nov 21, 2013 | 31.46 | 31.69 | 30.77 | 30.87 | 189,905 | -0.35(-1.12%) |
Nov 20, 2013 | 31.21 | 31.99 | 30.78 | 31.22 | 0 | +0.35(+1.13%) |
Nov 19, 2013 | 31.00 | 31.56 | 30.51 | 30.87 | 139,654 | -0.13(-0.43%) |
Nov 18, 2013 | 31.54 | 32.32 | 30.82 | 31.00 | 0 | -0.25(-0.79%) |
Nov 15, 2013 | 30.96 | 31.30 | 30.75 | 31.25 | 0 | +0.43(+1.40%) |
Nov 14, 2013 | 31.34 | 31.90 | 30.50 | 30.82 | 0 | -0.41(-1.31%) |
Nov 13, 2013 | 31.42 | 31.87 | 31.05 | 31.23 | 0 | -0.37(-1.17%) |
Nov 12, 2013 | 30.80 | 31.70 | 30.54 | 31.60 | 0 | +0.81(+2.64%) |
Nov 11, 2013 | 31.07 | 31.60 | 30.35 | 30.79 | 0 | -0.21(-0.68%) |
Nov 08, 2013 | 28.88 | 31.38 | 28.88 | 31.00 | 0 | +2.13(+7.38%) |
Nov 07, 2013 | 30.72 | 30.80 | 28.68 | 28.87 | 183,251 | -1.57(-5.16%) |
Nov 06, 2013 | 30.93 | 31.42 | 29.88 | 30.44 | 231,330 | -0.12(-0.39%) |
Nov 05, 2013 | 30.16 | 31.30 | 29.70 | 30.56 | 0 | +0.20(+0.66%) |
Nov 04, 2013 | 29.77 | 30.65 | 28.95 | 30.36 | 381,239 | +0.73(+2.46%) |
Nov 01, 2013 | 30.40 | 30.75 | 28.92 | 29.63 | 0 | -0.24(-0.80%) |
Oct 31, 2013 | 29.17 | 31.03 | 27.10 | 29.87 | 0 | +3.20(+12.00%) |
Oct 30, 2013 | 28.16 | 28.17 | 26.54 | 26.67 | 206,341 | -1.37(-4.89%) |
Oct 29, 2013 | 27.30 | 28.20 | 27.13 | 28.04 | 0 | +0.76(+2.79%) |
Oct 28, 2013 | 27.89 | 27.92 | 26.98 | 27.28 | 0 | -0.46(-1.66%) |
Oct 25, 2013 | 28.09 | 28.12 | 27.45 | 27.74 | 0 | -0.21(-0.75%) |
Oct 24, 2013 | 27.49 | 28.47 | 27.29 | 27.95 | 282,521 | +0.63(+2.31%) |
Oct 23, 2013 | 26.44 | 27.48 | 26.16 | 27.32 | 0 | +0.55(+2.05%) |
Oct 22, 2013 | 27.55 | 28.15 | 26.33 | 26.77 | 316,005 | -0.70(-2.55%) |
Oct 21, 2013 | 29.16 | 29.33 | 27.25 | 27.47 | 306,756 | -1.15(-4.02%) |
Oct 18, 2013 | 27.00 | 29.17 | 27.00 | 28.62 | 412,837 | +1.94(+7.27%) |
Oct 17, 2013 | 25.02 | 26.95 | 25.02 | 26.68 | 314,183 | +1.61(+6.42%) |
Oct 16, 2013 | 25.10 | 25.45 | 25.00 | 25.07 | 168,156 | +0.14(+0.56%) |
Oct 15, 2013 | 25.20 | 25.27 | 24.85 | 24.93 | 155,894 | -0.30(-1.19%) |
Oct 14, 2013 | 25.14 | 25.45 | 24.95 | 25.23 | 134,175 | -0.02(-0.08%) |
Oct 11, 2013 | 24.85 | 25.41 | 24.31 | 25.25 | 0 | +0.56(+2.27%) |
Oct 10, 2013 | 24.42 | 25.00 | 24.35 | 24.69 | 100,140 | +0.78(+3.26%) |
Oct 09, 2013 | 23.68 | 24.41 | 23.28 | 23.91 | 154,646 | +0.27(+1.14%) |
Oct 08, 2013 | 24.91 | 25.16 | 23.26 | 23.64 | 242,412 | -1.37(-5.48%) |
Oct 07, 2013 | 24.97 | 25.26 | 24.90 | 25.01 | 0 | -0.30(-1.19%) |
Oct 04, 2013 | 24.99 | 25.82 | 24.97 | 25.31 | 0 | +0.25(+1.00%) |
Oct 03, 2013 | 25.37 | 25.37 | 24.98 | 25.06 | 0 | -0.40(-1.57%) |
Oct 02, 2013 | 24.57 | 25.50 | 24.52 | 25.46 | 224,497 | +0.55(+2.21%) |
Oct 01, 2013 | 23.89 | 25.04 | 23.88 | 24.91 | 144,431 | +1.02(+4.27%) |
Sep 30, 2013 | 24.08 | 24.29 | 23.70 | 23.89 | 0 | -0.61(-2.49%) |
Sep 27, 2013 | 24.40 | 24.90 | 24.14 | 24.50 | 0 | -0.03(-0.12%) |
Sep 26, 2013 | 24.34 | 24.62 | 24.12 | 24.53 | 93,158 | +0.22(+0.90%) |
Sep 25, 2013 | 25.14 | 25.14 | 24.23 | 24.31 | 109,233 | -0.76(-3.03%) |
Sep 24, 2013 | 24.54 | 25.39 | 24.31 | 25.07 | 132,915 | +0.54(+2.20%) |
Sep 23, 2013 | 23.88 | 24.70 | 23.46 | 24.53 | 193,442 | +0.71(+2.98%) |
Sep 20, 2013 | 24.33 | 24.33 | 23.62 | 23.82 | 0 | -0.45(-1.85%) |
Sep 19, 2013 | 24.16 | 24.29 | 23.59 | 24.27 | 0 | +0.11(+0.46%) |
Sep 18, 2013 | 24.31 | 24.45 | 23.73 | 24.16 | 0 | -0.09(-0.37%) |
Sep 17, 2013 | 23.96 | 24.32 | 23.67 | 24.25 | 0 | +0.26(+1.08%) |
Sep 16, 2013 | 24.31 | 24.33 | 23.85 | 23.99 | 0 | +0.03(+0.13%) |
Sep 13, 2013 | 23.97 | 24.36 | 23.38 | 23.96 | 0 | +0.02(+0.08%) |
Sep 12, 2013 | 25.18 | 25.22 | 23.92 | 23.94 | 0 | -1.23(-4.89%) |
Sep 11, 2013 | 24.73 | 25.70 | 24.73 | 25.17 | 0 | +0.37(+1.49%) |
Sep 10, 2013 | 24.74 | 25.00 | 24.50 | 24.80 | 113,839 | +0.33(+1.35%) |
Sep 09, 2013 | 24.40 | 24.88 | 24.00 | 24.47 | 0 | +0.30(+1.24%) |
Sep 06, 2013 | 23.97 | 24.40 | 23.56 | 24.17 | 0 | +0.45(+1.90%) |
Sep 05, 2013 | 23.81 | 23.91 | 23.33 | 23.72 | 0 | -0.16(-0.67%) |
Sep 04, 2013 | 24.30 | 24.40 | 23.74 | 23.88 | 0 | -0.38(-1.57%) |
Sep 03, 2013 | 23.47 | 24.49 | 23.20 | 24.26 | 0 | +1.12(+4.84%) |
Aug 30, 2013 | 23.40 | 23.58 | 22.87 | 23.14 | 0 | -0.36(-1.53%) |
Aug 29, 2013 | 23.00 | 23.80 | 22.90 | 23.50 | 125,744 | +0.41(+1.78%) |
Aug 28, 2013 | 23.00 | 23.35 | 22.85 | 23.09 | 0 | +0.09(+0.39%) |
Aug 27, 2013 | 23.77 | 23.88 | 22.90 | 23.00 | 208,510 | -1.16(-4.80%) |
Aug 26, 2013 | 24.10 | 24.46 | 23.85 | 24.16 | 0 | +0.14(+0.58%) |
Aug 23, 2013 | 24.39 | 24.49 | 23.60 | 24.02 | 0 | -0.19(-0.78%) |
Aug 22, 2013 | 23.70 | 24.40 | 23.56 | 24.21 | 149,604 | +0.71(+3.02%) |
Aug 21, 2013 | 23.20 | 24.13 | 23.00 | 23.50 | 0 | +0.23(+0.99%) |
Aug 20, 2013 | 22.56 | 23.34 | 22.14 | 23.27 | 338,038 | +0.83(+3.70%) |
Aug 19, 2013 | 22.13 | 22.60 | 22.11 | 22.44 | 351,502 | +0.28(+1.26%) |
Aug 16, 2013 | 22.77 | 23.04 | 22.09 | 22.16 | 0 | -0.72(-3.15%) |
Aug 15, 2013 | 22.89 | 23.26 | 22.46 | 22.88 | 221,455 | -0.26(-1.12%) |
Aug 14, 2013 | 23.50 | 23.77 | 23.05 | 23.14 | 252,419 | -0.28(-1.20%) |
Aug 13, 2013 | 23.10 | 23.50 | 22.60 | 23.42 | 342,180 | +0.50(+2.18%) |
Aug 12, 2013 | 23.01 | 23.26 | 22.64 | 22.92 | 267,240 | -0.25(-1.08%) |
Aug 09, 2013 | 23.63 | 23.70 | 22.91 | 23.17 | 148,518 | -0.46(-1.95%) |
Aug 08, 2013 | 23.72 | 23.94 | 23.30 | 23.63 | 372,586 | +0.71(+3.10%) |
Aug 07, 2013 | 25.50 | 25.50 | 22.89 | 22.92 | 777,945 | -4.13(-15.27%) |
Aug 06, 2013 | 26.68 | 27.58 | 26.67 | 27.05 | 281,344 | +0.28(+1.05%) |
Aug 05, 2013 | 27.07 | 27.10 | 26.05 | 26.77 | 400,483 | -0.51(-1.87%) |
Aug 02, 2013 | 24.64 | 27.80 | 24.54 | 27.28 | 618,851 | +2.96(+12.17%) |
Aug 01, 2013 | 23.52 | 25.90 | 23.51 | 24.32 | 924,062 | +4.21(+20.93%) |
Jul 31, 2013 | 20.01 | 20.51 | 19.94 | 20.11 | 161,711 | +0.16(+0.80%) |
Jul 30, 2013 | 20.57 | 20.68 | 19.77 | 19.95 | 0 | -0.49(-2.40%) |
Jul 29, 2013 | 20.85 | 21.16 | 20.31 | 20.44 | 0 | -0.28(-1.35%) |
Jul 26, 2013 | 20.62 | 21.05 | 20.25 | 20.72 | 0 | +0.11(+0.53%) |
Jul 25, 2013 | 19.60 | 21.20 | 19.55 | 20.61 | 0 | +1.01(+5.15%) |
Jul 24, 2013 | 19.92 | 19.95 | 19.55 | 19.60 | 0 | -0.16(-0.81%) |
Jul 23, 2013 | 19.96 | 19.96 | 19.61 | 19.76 | 0 | +0.01(+0.05%) |
Jul 22, 2013 | 19.59 | 19.96 | 19.50 | 19.75 | 0 | +0.29(+1.49%) |
Jul 19, 2013 | 19.00 | 19.76 | 18.70 | 19.46 | 0 | +0.40(+2.10%) |
Jul 18, 2013 | 20.02 | 20.02 | 19.00 | 19.06 | 0 | -0.95(-4.75%) |
Jul 17, 2013 | 19.38 | 20.02 | 19.27 | 20.01 | 198,993 | +0.96(+5.04%) |
Jul 16, 2013 | 21.37 | 21.40 | 18.71 | 19.05 | 0 | -2.14(-10.10%) |
Jul 15, 2013 | 20.09 | 21.93 | 20.00 | 21.19 | 0 | +1.19(+5.95%) |
Jul 12, 2013 | 20.00 | 20.18 | 19.88 | 20.00 | 0 | +0.10(+0.50%) |
Jul 11, 2013 | 19.63 | 19.97 | 19.52 | 19.90 | 0 | +0.65(+3.38%) |
Jul 10, 2013 | 18.79 | 19.49 | 18.78 | 19.25 | 0 | +0.31(+1.64%) |
Jul 09, 2013 | 18.29 | 19.00 | 18.03 | 18.94 | 0 | +0.91(+5.05%) |
Jul 08, 2013 | 18.23 | 18.30 | 17.87 | 18.03 | 0 | -0.01(-0.06%) |
Jul 05, 2013 | 18.00 | 18.06 | 17.75 | 18.04 | 0 | +0.09(+0.50%) |
Jul 03, 2013 | 17.80 | 18.11 | 17.77 | 17.95 | 0 | +0.21(+1.18%) |
Jul 02, 2013 | 17.35 | 18.00 | 17.22 | 17.74 | 0 | +0.43(+2.48%) |
Jul 01, 2013 | 17.11 | 17.81 | 17.02 | 17.31 | 0 | +0.31(+1.82%) |
Jun 28, 2013 | 16.55 | 17.11 | 16.53 | 17.00 | 289,578 | +0.19(+1.13%) |
Jun 27, 2013 | 16.64 | 16.87 | 16.45 | 16.81 | 0 | +0.19(+1.14%) |
Jun 26, 2013 | 16.82 | 16.90 | 16.45 | 16.62 | 0 | -0.08(-0.48%) |
Jun 25, 2013 | 16.93 | 17.02 | 16.36 | 16.70 | 0 | -0.05(-0.30%) |
Jun 24, 2013 | 17.16 | 17.16 | 16.45 | 16.75 | 0 | -0.52(-3.01%) |
Jun 21, 2013 | 16.81 | 17.47 | 16.55 | 17.27 | 122,900 | +0.51(+3.04%) |
Jun 20, 2013 | 17.21 | 17.21 | 16.25 | 16.76 | 0 | -0.78(-4.45%) |
Jun 19, 2013 | 17.72 | 18.07 | 17.00 | 17.54 | 0 | -0.01(-0.06%) |
Jun 18, 2013 | 16.65 | 17.78 | 16.46 | 17.55 | 0 | +1.00(+6.04%) |
Jun 17, 2013 | 15.93 | 16.89 | 15.77 | 16.55 | 0 | +0.87(+5.55%) |
Jun 14, 2013 | 15.84 | 15.96 | 15.30 | 15.68 | 0 | -0.05(-0.32%) |
Jun 13, 2013 | 15.26 | 15.86 | 15.26 | 15.73 | 65,376 | +0.43(+2.81%) |
Jun 12, 2013 | 16.27 | 16.42 | 15.30 | 15.30 | 69,937 | -0.80(-4.97%) |
Jun 11, 2013 | 15.30 | 16.44 | 15.30 | 16.10 | 101,135 | +0.62(+4.01%) |
Jun 10, 2013 | 15.24 | 15.56 | 14.88 | 15.48 | 0 | +0.15(+0.98%) |
Jun 07, 2013 | 15.13 | 15.36 | 14.80 | 15.33 | 0 | +0.36(+2.40%) |
Jun 06, 2013 | 14.51 | 14.98 | 14.20 | 14.97 | 64,291 | +0.42(+2.89%) |
Jun 05, 2013 | 14.57 | 14.85 | 14.39 | 14.55 | 0 | -0.03(-0.21%) |
Jun 04, 2013 | 14.94 | 15.12 | 14.37 | 14.58 | 0 | -0.39(-2.61%) |
Jun 03, 2013 | 14.85 | 15.22 | 14.76 | 14.97 | 125,525 | +0.21(+1.42%) |
May 31, 2013 | 15.30 | 15.30 | 14.69 | 14.76 | 57,987 | -0.63(-4.09%) |
May 30, 2013 | 15.19 | 15.59 | 15.11 | 15.39 | 59,017 | +0.32(+2.12%) |
May 29, 2013 | 14.87 | 15.14 | 14.80 | 15.07 | 57,160 | +0.15(+1.01%) |
May 28, 2013 | 14.50 | 14.92 | 14.37 | 14.92 | 62,905 | +0.74(+5.22%) |
May 24, 2013 | 14.04 | 14.20 | 14.00 | 14.18 | 0 | +0.15(+1.07%) |
May 23, 2013 | 13.63 | 14.05 | 13.36 | 14.03 | 0 | +0.28(+2.04%) |
May 22, 2013 | 14.52 | 14.66 | 13.60 | 13.75 | 0 | -0.70(-4.84%) |
May 21, 2013 | 14.35 | 14.68 | 14.19 | 14.45 | 0 | +0.06(+0.42%) |
May 20, 2013 | 14.43 | 14.75 | 14.30 | 14.39 | 0 | -0.01(-0.07%) |
May 17, 2013 | 14.18 | 14.46 | 14.07 | 14.40 | 0 | +0.25(+1.77%) |
May 16, 2013 | 14.01 | 14.30 | 14.01 | 14.15 | 25,636 | +0.01(+0.07%) |
May 15, 2013 | 14.09 | 14.24 | 14.03 | 14.14 | 0 | +0.24(+1.73%) |
May 13, 2013 | 13.98 | 14.09 | 13.76 | 13.90 | 0 | -0.11(-0.79%) |
May 10, 2013 | 13.95 | 14.10 | 13.95 | 14.01 | 0 | +0.07(+0.50%) |
May 09, 2013 | 13.79 | 13.99 | 13.77 | 13.94 | 0 | +0.06(+0.43%) |
May 08, 2013 | 13.50 | 13.93 | 13.50 | 13.88 | 0 | +0.37(+2.74%) |
May 07, 2013 | 12.99 | 13.53 | 12.99 | 13.51 | 0 | +0.35(+2.66%) |
May 06, 2013 | 12.91 | 13.24 | 12.73 | 13.16 | 0 | +0.32(+2.49%) |
May 03, 2013 | 12.40 | 13.08 | 12.40 | 12.84 | 0 | -0.27(-2.06%) |
May 02, 2013 | 13.30 | 13.97 | 13.04 | 13.11 | 0 | +0.12(+0.92%) |
May 01, 2013 | 13.33 | 13.50 | 12.90 | 12.99 | 115,222 | -0.36(-2.70%) |
Apr 30, 2013 | 12.67 | 13.44 | 12.58 | 13.35 | 0 | +0.65(+5.12%) |
Apr 29, 2013 | 12.38 | 12.76 | 12.36 | 12.70 | 27,542 | +0.37(+3.00%) |
Apr 26, 2013 | 12.62 | 12.64 | 12.26 | 12.33 | 63,965 | -0.31(-2.45%) |
Apr 25, 2013 | 12.49 | 12.74 | 12.36 | 12.64 | 67,692 | +0.19(+1.53%) |
Apr 24, 2013 | 12.68 | 12.75 | 12.38 | 12.45 | 50,962 | -0.20(-1.58%) |
Apr 23, 2013 | 12.81 | 12.86 | 12.46 | 12.65 | 49,192 | -0.06(-0.47%) |
Apr 22, 2013 | 12.88 | 12.88 | 12.50 | 12.71 | 20,625 | -0.17(-1.32%) |
Apr 19, 2013 | 12.53 | 12.91 | 12.53 | 12.88 | 32,778 | +0.39(+3.12%) |
Apr 18, 2013 | 12.95 | 12.95 | 12.28 | 12.49 | 75,387 | -0.44(-3.40%) |
Apr 17, 2013 | 12.97 | 13.16 | 12.26 | 12.93 | 83,857 | -0.21(-1.60%) |
Apr 16, 2013 | 12.61 | 13.27 | 12.57 | 13.14 | 50,476 | +0.63(+5.04%) |
Apr 15, 2013 | 13.25 | 13.48 | 12.38 | 12.51 | 176,494 | -1.00(-7.40%) |
Apr 12, 2013 | 13.40 | 13.72 | 13.40 | 13.51 | 23,836 | +0.05(+0.37%) |
Apr 11, 2013 | 13.65 | 13.76 | 13.40 | 13.46 | 64,828 | -0.23(-1.68%) |
Apr 10, 2013 | 13.72 | 13.81 | 13.60 | 13.69 | 50,365 | +0.00(+0.00%) |
Apr 09, 2013 | 13.98 | 13.98 | 13.53 | 13.69 | 70,893 | -0.22(-1.58%) |
Apr 08, 2013 | 13.85 | 13.91 | 13.61 | 13.91 | 40,452 | +0.12(+0.87%) |
Apr 05, 2013 | 13.92 | 14.05 | 13.74 | 13.79 | 82,441 | -0.25(-1.78%) |
Apr 04, 2013 | 13.81 | 14.07 | 13.77 | 14.04 | 51,020 | +0.22(+1.59%) |
Apr 03, 2013 | 14.54 | 14.54 | 13.79 | 13.82 | 103,511 | -0.77(-5.28%) |
Apr 02, 2013 | 14.61 | 14.96 | 14.22 | 14.59 | 91,992 | +0.00(+0.00%) |
Apr 01, 2013 | 14.55 | 15.08 | 14.53 | 14.59 | 133,252 | +0.07(+0.48%) |
Mar 28, 2013 | 14.28 | 14.55 | 14.24 | 14.52 | 111,404 | +0.28(+1.97%) |
Mar 27, 2013 | 14.06 | 14.40 | 14.03 | 14.24 | 89,261 | +0.23(+1.64%) |
Mar 26, 2013 | 14.15 | 14.23 | 13.87 | 14.01 | 48,293 | -0.03(-0.21%) |
Mar 25, 2013 | 14.26 | 14.35 | 13.83 | 14.04 | 75,969 | -0.19(-1.34%) |
Mar 22, 2013 | 14.27 | 14.30 | 14.18 | 14.23 | 124,208 | -0.02(-0.14%) |
Mar 21, 2013 | 14.45 | 14.48 | 14.01 | 14.25 | 95,765 | -0.20(-1.38%) |
Mar 20, 2013 | 13.82 | 14.46 | 13.60 | 14.45 | 151,186 | +0.82(+6.02%) |
Mar 19, 2013 | 13.69 | 13.92 | 13.59 | 13.63 | 74,625 | -0.06(-0.44%) |
Mar 18, 2013 | 13.33 | 13.84 | 13.25 | 13.69 | 58,424 | +0.09(+0.66%) |
Mar 15, 2013 | 14.14 | 14.14 | 13.21 | 13.60 | 141,814 | -0.47(-3.34%) |
Mar 14, 2013 | 14.05 | 14.24 | 13.89 | 14.07 | 90,119 | -0.01(-0.07%) |
Mar 13, 2013 | 14.37 | 14.38 | 14.02 | 14.08 | 83,806 | -0.31(-2.15%) |
Mar 12, 2013 | 14.15 | 14.58 | 13.94 | 14.39 | 93,632 | +0.26(+1.84%) |
Mar 11, 2013 | 14.02 | 14.25 | 13.94 | 14.13 | 53,283 | +0.04(+0.28%) |
Mar 08, 2013 | 13.95 | 14.13 | 13.89 | 14.09 | 60,007 | +0.21(+1.51%) |
Mar 07, 2013 | 13.97 | 14.01 | 13.86 | 13.88 | 54,379 | -0.02(-0.14%) |
Mar 06, 2013 | 13.97 | 14.05 | 13.65 | 13.90 | 84,795 | -0.05(-0.36%) |
Mar 05, 2013 | 14.18 | 14.19 | 13.56 | 13.95 | 155,498 | -0.18(-1.27%) |
Mar 04, 2013 | 13.03 | 14.34 | 12.98 | 14.13 | 221,949 | +1.10(+8.44%) |