Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.20 | 19.75 | 17.33 | 19.54 | 151,918 | +0.19(+0.98%) |
Apr 29, 2014 | 17.60 | 19.64 | 17.33 | 19.35 | 191,444 | +1.92(+11.02%) |
Apr 28, 2014 | 18.05 | 18.45 | 15.98 | 17.43 | 194,393 | -0.48(-2.68%) |
Apr 25, 2014 | 18.63 | 18.81 | 17.59 | 17.91 | 174,715 | -0.92(-4.89%) |
Apr 24, 2014 | 19.03 | 20.64 | 17.57 | 18.83 | 492,351 | +0.03(+0.16%) |
Apr 23, 2014 | 20.30 | 20.36 | 18.72 | 18.80 | 305,784 | -1.92(-9.27%) |
Apr 22, 2014 | 18.72 | 21.06 | 18.72 | 20.72 | 354,259 | +2.14(+11.52%) |
Apr 21, 2014 | 18.74 | 20.22 | 18.35 | 18.58 | 193,397 | -0.20(-1.06%) |
Apr 17, 2014 | 19.62 | 18.78 | 18.78 | 18.78 | 131,300 | -0.99(-5.01%) |
Apr 16, 2014 | 19.18 | 20.39 | 18.89 | 19.77 | 704,170 | +0.73(+3.83%) |
Apr 15, 2014 | 18.58 | 19.87 | 17.17 | 19.04 | 427,752 | +0.22(+1.17%) |
Apr 14, 2014 | 19.67 | 20.02 | 17.87 | 18.82 | 456,384 | -0.53(-2.74%) |
Apr 11, 2014 | 20.11 | 21.29 | 19.10 | 19.35 | 347,764 | -1.04(-5.10%) |
Apr 10, 2014 | 23.34 | 24.20 | 19.92 | 20.39 | 233,250 | -3.09(-13.16%) |
Apr 09, 2014 | 23.09 | 23.76 | 22.53 | 23.48 | 143,156 | +0.39(+1.69%) |
Apr 08, 2014 | 23.50 | 24.43 | 22.55 | 23.09 | 145,584 | -0.33(-1.41%) |
Apr 07, 2014 | 22.18 | 23.82 | 21.47 | 23.42 | 191,803 | +1.02(+4.55%) |
Apr 04, 2014 | 24.01 | 24.83 | 21.34 | 22.40 | 336,862 | -1.44(-6.04%) |
Apr 03, 2014 | 25.20 | 26.43 | 23.52 | 23.84 | 156,064 | -1.26(-5.02%) |
Apr 02, 2014 | 26.51 | 27.90 | 25.00 | 25.10 | 147,239 | -1.98(-7.31%) |
Apr 01, 2014 | 26.29 | 28.00 | 25.76 | 27.08 | 126,582 | +0.94(+3.60%) |
Mar 31, 2014 | 25.07 | 26.50 | 24.86 | 26.14 | 236,453 | +1.28(+5.15%) |
Mar 28, 2014 | 27.22 | 27.87 | 24.57 | 24.86 | 253,791 | -2.33(-8.57%) |
Mar 27, 2014 | 26.14 | 27.39 | 25.37 | 27.19 | 204,103 | +1.12(+4.30%) |
Mar 26, 2014 | 27.44 | 27.86 | 25.69 | 26.07 | 272,912 | -1.25(-4.58%) |
Mar 25, 2014 | 26.70 | 27.81 | 26.31 | 27.32 | 304,514 | +0.82(+3.09%) |
Mar 24, 2014 | 31.00 | 31.22 | 25.62 | 26.50 | 447,967 | -4.51(-14.54%) |
Mar 21, 2014 | 31.83 | 31.83 | 28.08 | 31.01 | 1,144,467 | -0.80(-2.51%) |
Mar 20, 2014 | 31.44 | 32.00 | 30.52 | 31.81 | 172,622 | +0.21(+0.66%) |
Mar 19, 2014 | 31.68 | 32.38 | 30.94 | 31.60 | 104,423 | -0.15(-0.47%) |
Mar 18, 2014 | 30.73 | 32.06 | 30.43 | 31.75 | 178,672 | +0.94(+3.05%) |
Mar 17, 2014 | 31.23 | 31.30 | 30.41 | 30.81 | 225,262 | -0.18(-0.58%) |
Mar 14, 2014 | 31.77 | 31.94 | 30.56 | 30.99 | 225,066 | -0.99(-3.10%) |
Mar 13, 2014 | 32.05 | 32.49 | 31.00 | 31.98 | 353,248 | -0.15(-0.47%) |
Mar 12, 2014 | 31.38 | 32.19 | 31.00 | 32.13 | 243,581 | +0.51(+1.61%) |
Mar 11, 2014 | 31.14 | 32.00 | 30.26 | 31.62 | 170,784 | +0.57(+1.84%) |
Mar 10, 2014 | 30.85 | 31.31 | 29.77 | 31.05 | 209,603 | +0.05(+0.16%) |
Mar 07, 2014 | 32.81 | 33.35 | 28.23 | 31.00 | 615,975 | -2.38(-7.13%) |
Mar 06, 2014 | 33.84 | 34.65 | 32.68 | 33.38 | 233,164 | -0.45(-1.33%) |
Mar 05, 2014 | 33.87 | 34.05 | 33.22 | 33.83 | 186,764 | -0.03(-0.09%) |
Mar 04, 2014 | 32.71 | 34.29 | 31.58 | 33.86 | 202,842 | +1.48(+4.57%) |
Mar 03, 2014 | 30.80 | 32.71 | 29.48 | 32.38 | 356,837 | +1.02(+3.25%) |
Feb 28, 2014 | 34.20 | 34.62 | 30.05 | 31.36 | 469,725 | -2.61(-7.68%) |
Feb 27, 2014 | 32.15 | 34.22 | 31.86 | 33.97 | 212,760 | +1.62(+5.01%) |
Feb 26, 2014 | 32.12 | 33.74 | 31.20 | 32.35 | 230,127 | +0.14(+0.43%) |
Feb 25, 2014 | 29.90 | 33.02 | 29.03 | 32.21 | 261,885 | +2.29(+7.65%) |
Feb 24, 2014 | 30.27 | 30.46 | 29.61 | 29.92 | 176,272 | -0.04(-0.13%) |
Feb 21, 2014 | 30.20 | 31.00 | 29.60 | 29.96 | 394,017 | -0.29(-0.96%) |
Feb 20, 2014 | 28.77 | 30.57 | 28.53 | 30.25 | 454,130 | +1.70(+5.95%) |
Feb 19, 2014 | 28.32 | 28.99 | 27.94 | 28.55 | 143,115 | +0.12(+0.42%) |
Feb 18, 2014 | 27.62 | 29.17 | 27.46 | 28.43 | 293,522 | +1.81(+6.80%) |
Feb 14, 2014 | 26.30 | 26.62 | 26.62 | 26.62 | 188,700 | +0.59(+2.27%) |
Feb 13, 2014 | 25.60 | 26.40 | 24.69 | 26.03 | 2,178,125 | +0.90(+3.58%) |
Feb 12, 2014 | 23.42 | 25.49 | 22.87 | 25.13 | 103,431 | +1.65(+7.03%) |
Feb 11, 2014 | 25.05 | 25.05 | 23.41 | 23.48 | 111,834 | -1.54(-6.16%) |
Feb 10, 2014 | 22.83 | 25.62 | 22.83 | 25.02 | 93,487 | +2.26(+9.93%) |
Feb 07, 2014 | 22.13 | 23.09 | 21.75 | 22.76 | 90,610 | +0.74(+3.36%) |
Feb 06, 2014 | 22.03 | 22.34 | 21.80 | 22.02 | 198,199 | +0.11(+0.50%) |
Feb 05, 2014 | 22.89 | 22.94 | 21.67 | 21.91 | 173,452 | -1.09(-4.74%) |
Feb 04, 2014 | 22.47 | 23.85 | 22.37 | 23.00 | 149,259 | +0.70(+3.14%) |
Feb 03, 2014 | 26.05 | 26.89 | 22.19 | 22.30 | 139,141 | -3.77(-14.46%) |
Jan 31, 2014 | 26.35 | 26.77 | 25.83 | 26.07 | 153,147 | -0.76(-2.83%) |
Jan 30, 2014 | 25.71 | 27.43 | 24.80 | 26.83 | 464,258 | +1.12(+4.36%) |
Jan 29, 2014 | 26.80 | 26.90 | 25.49 | 25.71 | 285,562 | -1.34(-4.95%) |
Jan 28, 2014 | 27.01 | 27.67 | 26.62 | 27.05 | 482,054 | +0.14(+0.52%) |
Jan 27, 2014 | 26.63 | 27.75 | 26.16 | 26.91 | 274,445 | +0.01(+0.04%) |
Jan 24, 2014 | 21.85 | 27.67 | 21.75 | 26.90 | 1,082,430 | +0.68(+2.59%) |
Jan 23, 2014 | 26.70 | 27.01 | 25.21 | 26.22 | 257,667 | -0.62(-2.31%) |
Jan 22, 2014 | 28.73 | 28.82 | 26.76 | 26.84 | 545,963 | -2.12(-7.32%) |
Jan 21, 2014 | 29.32 | 30.40 | 28.54 | 28.96 | 432,387 | -0.36(-1.23%) |
Jan 17, 2014 | 26.50 | 29.32 | 29.32 | 29.32 | 481,800 | +2.77(+10.43%) |
Jan 16, 2014 | 25.00 | 27.65 | 24.43 | 26.55 | 782,965 | +1.91(+7.75%) |
Jan 15, 2014 | 21.87 | 24.99 | 21.77 | 24.64 | 437,508 | +2.77(+12.67%) |
Jan 14, 2014 | 19.89 | 21.96 | 19.87 | 21.87 | 212,483 | +2.00(+10.07%) |
Jan 13, 2014 | 19.75 | 20.79 | 19.30 | 19.87 | 176,342 | +0.37(+1.90%) |
Jan 10, 2014 | 18.00 | 20.22 | 17.93 | 19.50 | 149,235 | +1.46(+8.09%) |
Jan 09, 2014 | 17.99 | 18.27 | 17.78 | 18.04 | 79,586 | +0.29(+1.63%) |
Jan 08, 2014 | 16.85 | 17.84 | 16.85 | 17.75 | 110,520 | +1.04(+6.22%) |
Jan 07, 2014 | 16.78 | 17.09 | 16.25 | 16.71 | 59,389 | -0.01(-0.06%) |
Jan 06, 2014 | 17.54 | 17.72 | 16.47 | 16.72 | 27,504 | -0.73(-4.18%) |
Jan 03, 2014 | 16.76 | 17.51 | 16.21 | 17.45 | 67,153 | +0.71(+4.24%) |
Jan 02, 2014 | 16.73 | 17.18 | 16.32 | 16.74 | 101,140 | -0.23(-1.36%) |
Dec 31, 2013 | 17.50 | 16.97 | 16.97 | 16.97 | 124,600 | -0.53(-3.03%) |
Dec 30, 2013 | 17.99 | 17.99 | 17.44 | 17.50 | 45,539 | -0.30(-1.69%) |
Dec 27, 2013 | 18.30 | 18.30 | 17.62 | 17.80 | 75,743 | -0.51(-2.79%) |
Dec 26, 2013 | 19.00 | 19.20 | 17.77 | 18.31 | 103,834 | -0.79(-4.14%) |
Dec 24, 2013 | 18.20 | 19.20 | 17.90 | 19.10 | 87,226 | +0.69(+3.75%) |
Dec 23, 2013 | 18.83 | 18.83 | 17.64 | 18.41 | 200,014 | -0.43(-2.28%) |
Dec 20, 2013 | 18.75 | 19.12 | 18.05 | 18.84 | 780,559 | +0.07(+0.37%) |
Dec 19, 2013 | 18.93 | 18.97 | 18.46 | 18.77 | 77,228 | -0.23(-1.21%) |
Dec 18, 2013 | 19.22 | 19.30 | 18.69 | 19.00 | 181,222 | -0.15(-0.78%) |
Dec 17, 2013 | 19.30 | 19.72 | 18.61 | 19.15 | 325,364 | -0.19(-0.98%) |
Dec 16, 2013 | 17.07 | 19.57 | 16.95 | 19.34 | 539,892 | +2.36(+13.90%) |
Dec 13, 2013 | 16.86 | 17.16 | 15.63 | 16.98 | 114,521 | +0.21(+1.25%) |
Dec 12, 2013 | 15.92 | 17.13 | 15.92 | 16.77 | 85,314 | +0.81(+5.08%) |
Dec 11, 2013 | 16.42 | 16.48 | 15.60 | 15.96 | 44,723 | -0.51(-3.10%) |
Dec 10, 2013 | 16.98 | 17.26 | 16.02 | 16.47 | 41,596 | -0.52(-3.06%) |
Dec 09, 2013 | 16.83 | 17.26 | 16.70 | 16.99 | 71,958 | +0.37(+2.23%) |
Dec 06, 2013 | 16.11 | 16.92 | 15.97 | 16.62 | 0 | +0.64(+4.01%) |
Dec 05, 2013 | 15.73 | 16.19 | 15.51 | 15.98 | 0 | +0.30(+1.91%) |
Dec 04, 2013 | 15.47 | 15.93 | 15.34 | 15.68 | 0 | +0.09(+0.58%) |
Dec 03, 2013 | 15.63 | 15.65 | 15.23 | 15.59 | 0 | -0.02(-0.13%) |
Dec 02, 2013 | 15.75 | 16.61 | 15.22 | 15.61 | 0 | -0.06(-0.38%) |
Nov 29, 2013 | 15.58 | 16.98 | 15.38 | 15.67 | 0 | +0.19(+1.23%) |
Nov 27, 2013 | 15.12 | 15.82 | 14.66 | 15.48 | 0 | +0.48(+3.20%) |
Nov 26, 2013 | 14.76 | 15.40 | 14.47 | 15.00 | 0 | +0.29(+1.97%) |
Nov 25, 2013 | 14.68 | 14.89 | 14.33 | 14.71 | 18,566 | -0.04(-0.27%) |
Nov 22, 2013 | 14.78 | 15.48 | 14.69 | 14.75 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 14.04 | 15.52 | 13.81 | 14.75 | 53,595 | +0.69(+4.91%) |
Nov 20, 2013 | 15.25 | 15.25 | 13.93 | 14.06 | 0 | -0.10(-0.71%) |
Nov 19, 2013 | 13.56 | 14.31 | 13.27 | 14.16 | 79,403 | +0.57(+4.19%) |
Nov 18, 2013 | 14.59 | 14.73 | 13.15 | 13.59 | 0 | -0.97(-6.66%) |
Nov 15, 2013 | 15.86 | 16.10 | 14.48 | 14.56 | 0 | -1.31(-8.25%) |
Nov 14, 2013 | 17.29 | 17.34 | 15.42 | 15.87 | 0 | -0.55(-3.35%) |
Nov 12, 2013 | 16.96 | 17.12 | 15.62 | 16.42 | 0 | -0.61(-3.58%) |
Nov 11, 2013 | 16.86 | 17.20 | 16.25 | 17.03 | 0 | +0.17(+1.01%) |
Nov 08, 2013 | 16.68 | 17.31 | 16.66 | 16.86 | 0 | +0.16(+0.96%) |
Nov 07, 2013 | 17.27 | 17.30 | 16.17 | 16.70 | 101,985 | -0.55(-3.19%) |
Nov 06, 2013 | 18.12 | 18.33 | 16.90 | 17.25 | 279,860 | -0.73(-4.06%) |
Nov 05, 2013 | 18.27 | 18.90 | 17.97 | 17.98 | 0 | -0.31(-1.69%) |
Nov 04, 2013 | 17.51 | 18.38 | 16.57 | 18.29 | 214,277 | +0.79(+4.51%) |
Nov 01, 2013 | 17.87 | 19.00 | 16.51 | 17.50 | 0 | -0.54(-3.00%) |
Oct 31, 2013 | 18.27 | 19.00 | 17.69 | 18.04 | 0 | -0.25(-1.36%) |
Oct 30, 2013 | 19.80 | 19.80 | 18.20 | 18.29 | 38,646 | -1.53(-7.72%) |
Oct 29, 2013 | 20.42 | 20.50 | 19.25 | 19.82 | 0 | -0.61(-2.99%) |
Oct 28, 2013 | 20.66 | 20.98 | 19.93 | 20.43 | 111,183 | -0.28(-1.35%) |
Oct 25, 2013 | 20.57 | 20.77 | 20.34 | 20.71 | 0 | +0.23(+1.12%) |
Oct 24, 2013 | 20.66 | 20.78 | 20.35 | 20.48 | 71,524 | -0.25(-1.21%) |
Oct 23, 2013 | 21.08 | 21.95 | 17.74 | 20.73 | 0 | -0.51(-2.40%) |
Oct 22, 2013 | 20.50 | 21.93 | 20.39 | 21.24 | 262,908 | +0.72(+3.51%) |
Oct 21, 2013 | 19.20 | 20.75 | 18.50 | 20.52 | 75,938 | +1.28(+6.65%) |
Oct 18, 2013 | 19.47 | 19.79 | 18.67 | 19.24 | 48,557 | -0.23(-1.18%) |
Oct 17, 2013 | 18.41 | 19.67 | 18.41 | 19.47 | 91,419 | +1.03(+5.59%) |
Oct 16, 2013 | 18.21 | 18.64 | 17.39 | 18.44 | 63,468 | +0.16(+0.88%) |
Oct 15, 2013 | 17.67 | 18.91 | 16.90 | 18.28 | 88,030 | +0.52(+2.93%) |
Oct 14, 2013 | 17.05 | 18.28 | 16.80 | 17.76 | 113,264 | +0.56(+3.26%) |
Oct 11, 2013 | 18.41 | 18.41 | 16.45 | 17.20 | 0 | -0.23(-1.32%) |
Oct 10, 2013 | 17.24 | 17.59 | 15.59 | 17.43 | 140,519 | +0.56(+3.32%) |
Oct 09, 2013 | 16.80 | 17.22 | 15.35 | 16.87 | 0 | +0.03(+0.18%) |
Oct 08, 2013 | 19.05 | 19.84 | 16.52 | 16.84 | 158,779 | -2.27(-11.88%) |
Oct 07, 2013 | 18.83 | 19.34 | 18.83 | 19.11 | 0 | +0.08(+0.42%) |
Oct 04, 2013 | 19.27 | 19.60 | 18.84 | 19.03 | 0 | -0.36(-1.86%) |
Oct 03, 2013 | 20.31 | 20.60 | 19.20 | 19.39 | 0 | -0.97(-4.76%) |
Oct 02, 2013 | 22.30 | 22.30 | 20.19 | 20.36 | 93,600 | -2.03(-9.07%) |
Oct 01, 2013 | 21.45 | 22.42 | 20.78 | 22.39 | 181,949 | +1.02(+4.77%) |
Sep 27, 2013 | 21.77 | 21.77 | 20.17 | 21.37 | 0 | -0.08(-0.37%) |
Sep 26, 2013 | 21.99 | 22.51 | 20.53 | 21.45 | 0 | -0.39(-1.79%) |
Sep 25, 2013 | 21.40 | 22.23 | 21.00 | 21.84 | 0 | +0.45(+2.10%) |
Sep 24, 2013 | 22.37 | 23.00 | 20.25 | 21.39 | 0 | -1.09(-4.85%) |
Sep 23, 2013 | 17.90 | 24.38 | 17.90 | 22.48 | 0 | +4.60(+25.73%) |
Sep 20, 2013 | 18.77 | 19.32 | 17.46 | 17.88 | 0 | -1.64(-8.40%) |
Sep 19, 2013 | 19.77 | 20.15 | 19.03 | 19.52 | 0 | -0.21(-1.06%) |
Sep 18, 2013 | 19.66 | 19.74 | 18.35 | 19.73 | 0 | -0.03(-0.15%) |
Sep 17, 2013 | 20.35 | 20.89 | 19.39 | 19.76 | 0 | -1.02(-4.91%) |
Sep 16, 2013 | 21.01 | 21.34 | 20.30 | 20.78 | 0 | -0.56(-2.62%) |
Sep 13, 2013 | 21.20 | 21.90 | 20.30 | 21.34 | 0 | +0.92(+4.51%) |
Sep 12, 2013 | 20.49 | 20.85 | 20.01 | 20.42 | 0 | +0.02(+0.10%) |
Sep 11, 2013 | 21.99 | 21.99 | 19.58 | 20.40 | 0 | -1.46(-6.68%) |
Sep 10, 2013 | 21.01 | 22.37 | 20.83 | 21.86 | 0 | +0.98(+4.69%) |
Sep 09, 2013 | 19.11 | 21.01 | 18.13 | 20.88 | 0 | +1.81(+9.49%) |
Sep 06, 2013 | 19.45 | 19.45 | 18.67 | 19.07 | 0 | -0.03(-0.16%) |
Sep 05, 2013 | 18.95 | 19.25 | 18.60 | 19.10 | 0 | +0.36(+1.92%) |
Sep 04, 2013 | 18.30 | 18.95 | 17.95 | 18.74 | 0 | +0.59(+3.25%) |
Sep 03, 2013 | 19.09 | 19.09 | 17.76 | 18.15 | 0 | +0.21(+1.17%) |
Aug 30, 2013 | 17.64 | 18.25 | 17.64 | 17.94 | 0 | +0.45(+2.57%) |
Aug 29, 2013 | 16.96 | 17.51 | 16.96 | 17.49 | 0 | +0.87(+5.23%) |
Aug 28, 2013 | 16.54 | 17.32 | 16.34 | 16.62 | 0 | +0.05(+0.30%) |
Aug 27, 2013 | 16.36 | 16.91 | 16.36 | 16.57 | 0 | +0.37(+2.28%) |
Aug 26, 2013 | 16.03 | 16.99 | 15.56 | 16.20 | 0 | +0.38(+2.40%) |
Aug 23, 2013 | 15.94 | 16.52 | 15.04 | 15.82 | 0 | -0.33(-2.04%) |
Aug 22, 2013 | 15.73 | 16.16 | 15.00 | 16.15 | 0 | +0.56(+3.59%) |
Aug 21, 2013 | 15.56 | 15.75 | 15.34 | 15.59 | 0 | -0.04(-0.26%) |
Aug 20, 2013 | 15.99 | 16.03 | 15.44 | 15.63 | 0 | -0.23(-1.45%) |
Aug 19, 2013 | 15.50 | 16.00 | 15.50 | 15.86 | 0 | +0.20(+1.28%) |
Aug 16, 2013 | 15.58 | 15.66 | 15.44 | 15.66 | 0 | +0.11(+0.71%) |
Aug 15, 2013 | 15.02 | 15.58 | 15.02 | 15.55 | 17,271 | -0.09(-0.58%) |
Aug 14, 2013 | 15.18 | 15.75 | 14.35 | 15.64 | 0 | +0.64(+4.27%) |
Aug 13, 2013 | 15.58 | 15.58 | 14.56 | 15.00 | 103,003 | -0.46(-2.98%) |
Aug 12, 2013 | 15.35 | 15.71 | 14.86 | 15.46 | 52,589 | +0.04(+0.26%) |
Aug 09, 2013 | 15.20 | 16.00 | 15.20 | 15.42 | 18,669 | +0.47(+3.14%) |
Aug 08, 2013 | 15.08 | 15.70 | 14.71 | 14.95 | 155,032 | +0.09(+0.61%) |
Aug 07, 2013 | 14.49 | 15.83 | 14.42 | 14.86 | 156,067 | +0.33(+2.27%) |
Aug 06, 2013 | 15.00 | 15.20 | 14.31 | 14.53 | 194,996 | -0.39(-2.61%) |
Aug 05, 2013 | 14.06 | 15.17 | 14.00 | 14.92 | 47,002 | +0.86(+6.12%) |
Aug 02, 2013 | 14.73 | 14.73 | 13.88 | 14.06 | 186,805 | -0.56(-3.83%) |
Aug 01, 2013 | 15.64 | 16.10 | 14.26 | 14.62 | 183,135 | -1.04(-6.64%) |
Jul 31, 2013 | 15.49 | 16.04 | 14.41 | 15.66 | 0 | +0.08(+0.51%) |
Jul 30, 2013 | 16.77 | 16.89 | 15.58 | 15.58 | 0 | -0.97(-5.86%) |
Jul 29, 2013 | 16.67 | 16.87 | 16.35 | 16.55 | 0 | -0.02(-0.12%) |
Jul 26, 2013 | 16.18 | 17.33 | 16.18 | 16.57 | 0 | +0.43(+2.66%) |
Jul 25, 2013 | 16.11 | 16.23 | 15.50 | 16.14 | 0 | +0.04(+0.25%) |
Jul 24, 2013 | 16.74 | 16.74 | 15.91 | 16.10 | 0 | -0.67(-4.00%) |
Jul 23, 2013 | 17.02 | 17.22 | 16.40 | 16.77 | 0 | -0.21(-1.24%) |
Jul 22, 2013 | 17.26 | 17.70 | 16.75 | 16.98 | 0 | -0.77(-4.34%) |
Jul 19, 2013 | 17.78 | 18.41 | 17.09 | 17.75 | 0 | -0.65(-3.53%) |
Jul 18, 2013 | 18.00 | 18.47 | 17.88 | 18.40 | 0 | +0.75(+4.28%) |
Jul 17, 2013 | 16.78 | 17.82 | 16.75 | 17.64 | 174,794 | +1.07(+6.49%) |
Jul 16, 2013 | 18.50 | 18.50 | 16.51 | 16.57 | 0 | -0.60(-3.49%) |
Jul 15, 2013 | 17.37 | 17.70 | 16.22 | 17.17 | 0 | +0.23(+1.36%) |
Jul 12, 2013 | 16.94 | 16.95 | 16.31 | 16.94 | 0 | +0.60(+3.67%) |
Jul 11, 2013 | 16.03 | 16.50 | 15.83 | 16.34 | 0 | +0.54(+3.42%) |
Jul 10, 2013 | 15.50 | 15.80 | 15.20 | 15.80 | 0 | +0.29(+1.84%) |
Jul 09, 2013 | 15.97 | 15.92 | 15.31 | 15.52 | 0 | -0.40(-2.54%) |
Jul 08, 2013 | 15.20 | 15.92 | 15.19 | 15.92 | 0 | +0.72(+4.74%) |
Jul 05, 2013 | 15.85 | 16.23 | 15.03 | 15.20 | 0 | +0.04(+0.26%) |
Jul 03, 2013 | 16.24 | 16.24 | 15.16 | 15.16 | 0 | -0.97(-6.01%) |
Jul 02, 2013 | 15.51 | 17.39 | 15.04 | 16.13 | 0 | +1.13(+7.53%) |
Jul 01, 2013 | 14.85 | 15.07 | 14.42 | 15.00 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 13.48 | 15.18 | 13.48 | 15.00 | 166,105 | +1.37(+10.05%) |
Jun 27, 2013 | 16.10 | 16.19 | 13.04 | 13.63 | 0 | -2.42(-15.05%) |
Jun 26, 2013 | 16.82 | 17.00 | 15.70 | 16.05 | 0 | -1.49(-8.52%) |
Jun 25, 2013 | 17.41 | 17.92 | 17.38 | 17.54 | 0 | +0.19(+1.10%) |
Jun 24, 2013 | 17.25 | 17.81 | 17.10 | 17.35 | 0 | -0.15(-0.86%) |
Jun 21, 2013 | 16.75 | 17.72 | 16.50 | 17.50 | 181,646 | +1.01(+6.12%) |