Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 21.00 | 21.00 | 19.95 | 20.33 | 4,102 | -0.59(-2.82%) |
Jan 30, 2014 | 19.25 | 20.92 | 18.75 | 20.92 | 10,810 | +1.17(+5.94%) |
Jan 29, 2014 | 18.38 | 20.00 | 18.00 | 19.75 | 9,951 | +1.37(+7.47%) |
Jan 28, 2014 | 17.29 | 18.50 | 17.00 | 18.38 | 6,611 | +1.12(+6.52%) |
Jan 27, 2014 | 19.25 | 20.50 | 16.75 | 17.25 | 24,545 | -2.94(-14.57%) |
Jan 24, 2014 | 21.25 | 21.75 | 20.00 | 20.19 | 13,549 | -0.32(-1.54%) |
Jan 23, 2014 | 21.50 | 21.50 | 20.50 | 20.51 | 12,473 | -0.25(-1.18%) |
Jan 22, 2014 | 21.25 | 21.25 | 19.90 | 20.75 | 12,172 | -0.25(-1.18%) |
Jan 21, 2014 | 20.75 | 22.46 | 19.76 | 21.00 | 35,997 | +1.62(+8.39%) |
Jan 17, 2014 | 19.00 | 19.38 | 19.38 | 19.38 | 44,792 | +0.52(+2.79%) |
Jan 16, 2014 | 18.00 | 18.93 | 17.62 | 18.85 | 13,783 | +1.12(+6.35%) |
Jan 15, 2014 | 17.50 | 18.02 | 17.00 | 17.73 | 9,427 | +0.82(+4.82%) |
Jan 14, 2014 | 17.00 | 18.22 | 16.50 | 16.91 | 14,990 | -0.09(-0.53%) |
Jan 13, 2014 | 17.50 | 17.75 | 16.25 | 17.00 | 27,840 | +1.00(+6.25%) |
Jan 10, 2014 | 17.75 | 17.75 | 15.60 | 16.00 | 15,806 | -0.88(-5.19%) |
Jan 09, 2014 | 17.62 | 19.00 | 16.25 | 16.88 | 29,279 | -0.56(-3.23%) |
Jan 08, 2014 | 15.75 | 18.00 | 15.25 | 17.44 | 31,759 | +1.69(+10.71%) |
Jan 07, 2014 | 14.75 | 16.25 | 14.25 | 15.75 | 14,482 | +1.12(+7.69%) |
Jan 06, 2014 | 14.70 | 15.75 | 13.90 | 14.62 | 10,579 | +0.40(+2.81%) |
Jan 03, 2014 | 16.00 | 17.18 | 13.75 | 14.22 | 47,596 | -1.53(-9.68%) |
Jan 02, 2014 | 12.75 | 16.11 | 12.28 | 15.75 | 74,126 | +3.95(+33.47%) |
Dec 31, 2013 | 11.75 | 11.80 | 11.80 | 11.80 | 22,084 | +0.43(+3.74%) |
Dec 30, 2013 | 11.81 | 12.50 | 11.35 | 11.38 | 18,652 | -0.77(-6.32%) |
Dec 27, 2013 | 12.25 | 12.75 | 11.88 | 12.14 | 18,649 | +0.52(+4.45%) |
Dec 26, 2013 | 11.75 | 12.03 | 11.51 | 11.62 | 7,528 | -0.07(-0.64%) |
Dec 24, 2013 | 11.54 | 11.82 | 11.00 | 11.70 | 11,287 | +0.32(+2.81%) |
Dec 23, 2013 | 11.75 | 11.75 | 11.12 | 11.38 | 8,422 | -0.12(-1.04%) |
Dec 20, 2013 | 11.12 | 12.25 | 11.12 | 11.50 | 7,881 | +0.50(+4.55%) |
Dec 19, 2013 | 11.62 | 11.62 | 11.00 | 11.00 | 5,578 | -0.46(-4.03%) |
Dec 18, 2013 | 11.50 | 11.87 | 11.32 | 11.46 | 6,824 | -0.29(-2.45%) |
Dec 17, 2013 | 11.75 | 11.95 | 11.03 | 11.75 | 14,997 | -0.25(-2.08%) |
Dec 16, 2013 | 10.50 | 12.00 | 10.50 | 12.00 | 17,499 | +1.24(+11.58%) |
Dec 13, 2013 | 11.24 | 11.74 | 10.62 | 10.76 | 11,023 | -0.49(-4.40%) |
Dec 12, 2013 | 12.25 | 12.75 | 11.24 | 11.25 | 17,200 | -1.25(-10.00%) |
Dec 11, 2013 | 13.12 | 13.12 | 12.31 | 12.50 | 5,953 | -0.50(-3.85%) |
Dec 10, 2013 | 12.62 | 13.62 | 12.50 | 13.00 | 9,502 | +0.75(+6.10%) |
Dec 09, 2013 | 12.38 | 12.50 | 11.61 | 12.25 | 4,605 | +0.35(+2.96%) |
Dec 06, 2013 | 12.11 | 12.75 | 11.87 | 11.90 | 11,487 | -0.21(-1.75%) |
Dec 05, 2013 | 13.00 | 13.00 | 12.11 | 12.11 | 4,588 | -0.64(-5.00%) |
Dec 04, 2013 | 12.54 | 13.22 | 12.50 | 12.75 | 4,577 | +0.00(+0.00%) |
Dec 03, 2013 | 12.75 | 13.35 | 12.75 | 12.75 | 8,565 | +0.00(+0.00%) |
Dec 02, 2013 | 13.50 | 13.94 | 12.75 | 12.75 | 4,980 | -0.43(-3.23%) |
Nov 29, 2013 | 12.50 | 13.57 | 12.50 | 13.18 | 4,989 | +0.43(+3.33%) |
Nov 27, 2013 | 13.57 | 13.57 | 12.75 | 12.75 | 5,767 | -0.75(-5.56%) |
Nov 26, 2013 | 12.55 | 13.50 | 12.53 | 13.50 | 8,077 | +0.43(+3.27%) |
Nov 25, 2013 | 15.25 | 15.50 | 12.81 | 13.07 | 6,937 | -0.68(-4.93%) |
Nov 22, 2013 | 13.75 | 14.00 | 13.03 | 13.75 | 3,070 | +0.50(+3.77%) |
Nov 21, 2013 | 13.32 | 13.51 | 12.50 | 13.25 | 4,810 | +0.53(+4.17%) |
Nov 20, 2013 | 13.01 | 13.50 | 12.72 | 12.72 | 3,704 | -0.28(-2.15%) |
Nov 19, 2013 | 13.75 | 13.78 | 12.81 | 13.00 | 3,411 | -0.50(-3.70%) |
Nov 18, 2013 | 14.25 | 14.25 | 13.15 | 13.50 | 7,614 | -0.38(-2.70%) |
Nov 15, 2013 | 13.75 | 14.25 | 13.75 | 13.88 | 8,704 | +0.44(+3.29%) |
Nov 14, 2013 | 12.75 | 13.75 | 12.75 | 13.43 | 4,125 | +0.68(+5.35%) |
Nov 12, 2013 | 12.25 | 13.95 | 12.25 | 12.75 | 6,399 | +0.00(+0.00%) |
Nov 11, 2013 | 12.31 | 13.50 | 12.25 | 12.75 | 6,844 | +0.00(+0.02%) |
Nov 08, 2013 | 13.80 | 13.80 | 12.21 | 12.75 | 8,277 | -0.75(-5.57%) |
Nov 07, 2013 | 14.00 | 14.25 | 11.34 | 13.50 | 26,703 | -0.80(-5.58%) |
Nov 06, 2013 | 15.52 | 15.75 | 14.00 | 14.30 | 17,040 | -1.38(-8.82%) |
Nov 05, 2013 | 16.45 | 16.50 | 15.53 | 15.68 | 3,263 | -0.82(-4.98%) |
Nov 04, 2013 | 17.00 | 17.75 | 16.45 | 16.50 | 6,093 | -0.75(-4.33%) |
Nov 01, 2013 | 17.75 | 18.25 | 16.82 | 17.25 | 5,242 | -2.00(-10.39%) |
Oct 31, 2013 | 18.00 | 19.25 | 17.52 | 19.25 | 6,222 | +0.75(+4.05%) |
Oct 30, 2013 | 19.00 | 19.20 | 18.00 | 18.50 | 5,587 | -0.30(-1.60%) |
Oct 29, 2013 | 18.75 | 19.50 | 18.75 | 18.80 | 2,912 | +0.05(+0.27%) |
Oct 28, 2013 | 19.50 | 19.50 | 18.75 | 18.75 | 6,340 | -1.00(-5.08%) |
Oct 25, 2013 | 20.50 | 20.92 | 19.00 | 19.75 | 12,576 | -0.75(-3.65%) |
Oct 24, 2013 | 20.00 | 21.75 | 20.00 | 20.50 | 4,306 | -0.23(-1.12%) |
Oct 23, 2013 | 20.75 | 21.50 | 20.00 | 20.73 | 6,888 | -0.52(-2.44%) |
Oct 22, 2013 | 21.25 | 22.25 | 20.62 | 21.25 | 10,441 | +0.50(+2.41%) |
Oct 21, 2013 | 20.73 | 21.75 | 20.00 | 20.75 | 4,442 | +0.00(+0.00%) |
Oct 18, 2013 | 20.75 | 22.00 | 20.75 | 20.75 | 2,447 | -0.25(-1.19%) |
Oct 17, 2013 | 21.75 | 22.00 | 21.00 | 21.00 | 2,352 | +0.41(+2.02%) |
Oct 16, 2013 | 20.50 | 21.25 | 20.29 | 20.59 | 2,764 | -0.16(-0.80%) |
Oct 15, 2013 | 21.25 | 22.00 | 20.75 | 20.75 | 1,776 | -0.50(-2.35%) |
Oct 14, 2013 | 22.75 | 22.75 | 21.00 | 21.25 | 7,020 | -1.25(-5.55%) |
Oct 11, 2013 | 21.75 | 22.88 | 21.75 | 22.50 | 3,253 | +0.36(+1.65%) |
Oct 10, 2013 | 22.00 | 23.00 | 22.00 | 22.13 | 3,733 | -0.12(-0.53%) |
Oct 09, 2013 | 22.02 | 23.00 | 21.93 | 22.25 | 1,645 | +0.25(+1.12%) |
Oct 08, 2013 | 22.79 | 23.44 | 20.57 | 22.00 | 4,856 | -0.87(-3.81%) |
Oct 07, 2013 | 23.25 | 24.25 | 22.78 | 22.88 | 4,560 | -0.12(-0.54%) |
Oct 04, 2013 | 23.75 | 23.95 | 23.00 | 23.00 | 6,611 | -0.65(-2.76%) |
Oct 03, 2013 | 23.00 | 24.50 | 22.76 | 23.65 | 4,867 | +0.52(+2.23%) |
Oct 02, 2013 | 23.25 | 23.75 | 23.00 | 23.14 | 10,112 | -0.16(-0.70%) |
Oct 01, 2013 | 23.00 | 24.00 | 23.00 | 23.30 | 4,578 | -1.20(-4.90%) |
Sep 27, 2013 | 25.25 | 25.25 | 23.85 | 24.50 | 7,220 | +0.09(+0.37%) |
Sep 26, 2013 | 25.25 | 25.50 | 24.25 | 24.41 | 19,639 | -0.84(-3.33%) |
Sep 25, 2013 | 25.25 | 26.00 | 24.75 | 25.25 | 12,018 | +0.25(+1.00%) |
Sep 24, 2013 | 24.50 | 25.50 | 24.50 | 25.00 | 16,071 | +1.05(+4.38%) |
Sep 23, 2013 | 23.00 | 24.50 | 23.00 | 23.95 | 16,125 | +0.95(+4.13%) |
Sep 20, 2013 | 25.00 | 26.00 | 22.50 | 23.00 | 164,833 | -2.50(-9.80%) |
Sep 19, 2013 | 27.75 | 27.75 | 25.12 | 25.50 | 20,040 | -1.50(-5.56%) |
Sep 18, 2013 | 24.62 | 29.00 | 24.05 | 27.00 | 34,196 | +2.25(+9.09%) |
Sep 17, 2013 | 25.75 | 26.75 | 24.50 | 24.75 | 13,949 | -1.00(-3.88%) |
Sep 16, 2013 | 25.25 | 26.38 | 25.00 | 25.75 | 13,670 | +0.25(+0.98%) |
Sep 13, 2013 | 25.75 | 25.75 | 25.00 | 25.50 | 12,363 | +0.50(+2.00%) |
Sep 12, 2013 | 26.25 | 26.50 | 25.00 | 25.00 | 13,737 | -1.75(-6.54%) |
Sep 11, 2013 | 26.75 | 27.00 | 26.00 | 26.75 | 12,896 | +0.75(+2.88%) |
Sep 10, 2013 | 27.25 | 27.50 | 26.00 | 26.00 | 17,166 | -1.50(-5.45%) |
Sep 09, 2013 | 27.25 | 28.25 | 27.25 | 27.50 | 7,554 | +0.25(+0.92%) |
Sep 06, 2013 | 27.75 | 28.25 | 26.50 | 27.25 | 10,054 | -0.25(-0.91%) |
Sep 05, 2013 | 29.00 | 29.75 | 27.00 | 27.50 | 12,273 | -1.25(-4.35%) |
Sep 04, 2013 | 30.50 | 31.55 | 28.25 | 28.75 | 16,605 | -1.25(-4.17%) |
Sep 03, 2013 | 29.75 | 32.49 | 29.75 | 30.00 | 11,792 | +1.00(+3.45%) |
Aug 30, 2013 | 31.25 | 31.38 | 28.25 | 29.00 | 28,375 | -2.50(-7.94%) |
Aug 29, 2013 | 32.00 | 33.00 | 31.25 | 31.50 | 12,189 | -1.25(-3.82%) |
Aug 28, 2013 | 35.25 | 36.00 | 32.00 | 32.75 | 24,025 | -2.50(-7.09%) |
Aug 27, 2013 | 38.25 | 40.00 | 35.00 | 35.25 | 21,829 | -2.25(-6.00%) |
Aug 26, 2013 | 37.75 | 40.75 | 36.50 | 37.50 | 16,222 | +0.00(+0.00%) |
Aug 23, 2013 | 36.00 | 38.50 | 35.50 | 37.50 | 17,282 | +1.75(+4.90%) |
Aug 22, 2013 | 36.50 | 38.00 | 35.75 | 35.75 | 6,594 | -0.50(-1.38%) |
Aug 21, 2013 | 38.00 | 38.00 | 36.25 | 36.25 | 5,195 | -1.50(-3.97%) |
Aug 20, 2013 | 37.75 | 39.00 | 37.00 | 37.75 | 6,632 | +0.25(+0.67%) |
Aug 19, 2013 | 40.50 | 40.50 | 37.50 | 37.50 | 8,256 | -2.50(-6.25%) |
Aug 16, 2013 | 37.75 | 41.00 | 37.00 | 40.00 | 20,845 | +2.25(+5.96%) |
Aug 15, 2013 | 32.25 | 37.75 | 31.75 | 37.75 | 24,822 | +5.50(+17.05%) |
Aug 14, 2013 | 32.25 | 33.00 | 31.75 | 32.25 | 9,111 | +0.00(+0.00%) |
Aug 13, 2013 | 33.50 | 34.00 | 30.50 | 32.25 | 14,489 | -1.25(-3.73%) |
Aug 12, 2013 | 32.50 | 34.00 | 31.50 | 33.50 | 15,160 | +1.25(+3.88%) |
Aug 09, 2013 | 32.00 | 33.50 | 31.50 | 32.25 | 13,675 | +0.00(+0.00%) |
Aug 08, 2013 | 33.25 | 33.50 | 32.00 | 32.25 | 6,971 | -0.50(-1.53%) |
Aug 07, 2013 | 33.00 | 33.50 | 32.75 | 32.75 | 2,472 | -0.50(-1.50%) |
Aug 06, 2013 | 33.50 | 35.25 | 32.50 | 33.25 | 6,268 | -1.25(-3.62%) |
Aug 05, 2013 | 33.75 | 35.50 | 33.75 | 34.50 | 2,974 | +0.75(+2.22%) |
Aug 02, 2013 | 33.50 | 34.50 | 33.50 | 33.75 | 2,034 | +0.00(+0.00%) |
Aug 01, 2013 | 34.00 | 34.25 | 33.50 | 33.75 | 3,252 | -0.50(-1.46%) |
Jul 31, 2013 | 35.25 | 35.50 | 33.75 | 34.25 | 4,228 | -1.00(-2.84%) |
Jul 30, 2013 | 35.00 | 35.75 | 34.25 | 35.25 | 1,853 | +0.25(+0.71%) |
Jul 29, 2013 | 36.50 | 37.00 | 34.25 | 35.00 | 5,220 | -1.75(-4.76%) |
Jul 26, 2013 | 37.25 | 37.75 | 36.50 | 36.75 | 2,780 | -0.50(-1.34%) |
Jul 25, 2013 | 36.00 | 38.25 | 35.75 | 37.25 | 3,613 | +1.00(+2.76%) |
Jul 24, 2013 | 37.25 | 38.25 | 35.75 | 36.25 | 5,794 | -1.00(-2.68%) |
Jul 23, 2013 | 34.25 | 37.50 | 34.25 | 37.25 | 10,547 | +2.00(+5.67%) |
Jul 22, 2013 | 34.25 | 35.50 | 33.50 | 35.25 | 11,758 | +2.25(+6.82%) |
Jul 19, 2013 | 33.25 | 33.75 | 33.00 | 33.00 | 6,742 | -0.50(-1.49%) |
Jul 18, 2013 | 34.50 | 35.00 | 33.38 | 33.50 | 3,694 | -1.12(-3.25%) |
Jul 17, 2013 | 34.75 | 36.75 | 34.25 | 34.62 | 6,257 | -1.12(-3.15%) |
Jul 16, 2013 | 32.50 | 36.25 | 32.50 | 35.75 | 9,381 | +2.50(+7.52%) |
Jul 15, 2013 | 33.00 | 34.00 | 32.50 | 33.25 | 6,050 | +0.25(+0.76%) |
Jul 12, 2013 | 34.75 | 34.75 | 33.00 | 33.00 | 4,033 | -1.00(-2.94%) |
Jul 11, 2013 | 32.75 | 35.00 | 32.75 | 34.00 | 10,872 | +2.25(+7.09%) |
Jul 10, 2013 | 31.50 | 33.00 | 31.25 | 31.75 | 5,547 | +0.50(+1.60%) |
Jul 09, 2013 | 33.25 | 33.50 | 31.25 | 31.25 | 9,065 | -1.25(-3.85%) |
Jul 08, 2013 | 33.75 | 34.00 | 32.50 | 32.50 | 4,290 | -1.00(-2.99%) |
Jul 05, 2013 | 35.50 | 35.50 | 33.50 | 33.50 | 6,487 | -2.25(-6.29%) |
Jul 03, 2013 | 35.00 | 35.75 | 35.00 | 35.75 | 2,448 | +1.25(+3.62%) |
Jul 02, 2013 | 35.00 | 37.00 | 34.50 | 34.50 | 14,008 | -0.75(-2.13%) |
Jul 01, 2013 | 33.50 | 38.50 | 33.50 | 35.25 | 9,740 | +1.25(+3.68%) |
Jun 28, 2013 | 35.00 | 38.00 | 33.75 | 34.00 | 125,818 | +0.50(+1.49%) |
Jun 26, 2013 | 33.00 | 34.25 | 33.00 | 33.50 | 13,345 | -1.00(-2.90%) |
Jun 25, 2013 | 33.00 | 34.75 | 33.00 | 34.50 | 11,665 | +0.75(+2.22%) |
Jun 24, 2013 | 34.00 | 39.50 | 32.25 | 33.75 | 41,137 | -7.50(-18.18%) |
Jun 21, 2013 | 40.25 | 41.75 | 39.50 | 41.25 | 41,665 | +1.50(+3.77%) |
Jun 20, 2013 | 44.50 | 44.75 | 39.50 | 39.75 | 12,598 | -5.75(-12.64%) |
Jun 19, 2013 | 50.75 | 50.75 | 45.50 | 45.50 | 14,525 | -1.75(-3.70%) |
Jun 18, 2013 | 46.75 | 51.75 | 46.75 | 47.25 | 36,867 | +0.75(+1.61%) |
Jun 17, 2013 | 39.25 | 46.50 | 39.25 | 46.50 | 19,225 | +7.25(+18.47%) |
Jun 14, 2013 | 40.50 | 41.00 | 39.25 | 39.25 | 4,718 | -1.00(-2.48%) |
Jun 13, 2013 | 39.25 | 40.25 | 37.75 | 40.25 | 7,900 | +0.75(+1.90%) |
Jun 12, 2013 | 39.00 | 40.25 | 39.00 | 39.50 | 5,395 | +0.75(+1.94%) |
Jun 11, 2013 | 39.50 | 40.25 | 38.50 | 38.75 | 7,808 | -1.25(-3.12%) |
Jun 10, 2013 | 40.50 | 41.25 | 39.25 | 40.00 | 6,567 | -0.25(-0.62%) |
Jun 07, 2013 | 41.75 | 42.75 | 40.00 | 40.25 | 6,653 | -2.25(-5.29%) |
Jun 06, 2013 | 44.25 | 44.25 | 41.75 | 42.50 | 10,572 | -1.50(-3.41%) |
Jun 05, 2013 | 45.75 | 46.25 | 44.00 | 44.00 | 4,646 | -1.25(-2.76%) |
Jun 04, 2013 | 45.50 | 46.75 | 44.00 | 45.25 | 7,764 | -0.25(-0.55%) |
Jun 03, 2013 | 44.00 | 47.00 | 43.75 | 45.50 | 14,444 | +1.75(+4.00%) |
May 31, 2013 | 46.25 | 46.50 | 43.75 | 43.75 | 18,428 | -3.00(-6.42%) |
May 30, 2013 | 46.00 | 48.50 | 45.77 | 46.75 | 16,404 | +1.00(+2.19%) |
May 29, 2013 | 40.25 | 47.75 | 40.25 | 45.75 | 20,647 | +5.25(+12.96%) |
May 28, 2013 | 41.00 | 42.50 | 40.00 | 40.50 | 7,796 | +1.00(+2.53%) |
May 24, 2013 | 40.50 | 40.75 | 39.50 | 39.50 | 4,653 | -1.00(-2.47%) |
May 23, 2013 | 39.75 | 41.00 | 39.25 | 40.50 | 4,747 | +1.25(+3.18%) |
May 22, 2013 | 41.00 | 42.25 | 39.25 | 39.25 | 10,341 | -1.25(-3.09%) |
May 21, 2013 | 40.75 | 41.00 | 39.75 | 40.50 | 7,712 | -1.00(-2.41%) |
May 20, 2013 | 37.75 | 42.00 | 37.25 | 41.50 | 9,903 | +3.50(+9.21%) |
May 17, 2013 | 38.25 | 38.50 | 38.00 | 38.00 | 7,525 | -0.25(-0.65%) |
May 16, 2013 | 37.00 | 38.75 | 37.00 | 38.25 | 8,786 | +0.75(+2.00%) |
May 15, 2013 | 39.25 | 39.50 | 37.50 | 37.50 | 10,508 | -1.50(-3.85%) |
May 13, 2013 | 37.50 | 39.25 | 37.25 | 39.00 | 6,735 | +1.25(+3.31%) |
May 10, 2013 | 37.75 | 38.50 | 37.25 | 37.75 | 17,739 | -1.00(-2.58%) |
May 09, 2013 | 37.50 | 40.25 | 37.50 | 38.75 | 10,606 | -1.25(-3.12%) |
May 08, 2013 | 40.00 | 41.00 | 39.50 | 40.00 | 7,024 | +0.00(+0.00%) |
May 07, 2013 | 41.25 | 41.50 | 39.05 | 40.00 | 9,266 | -1.75(-4.19%) |
May 06, 2013 | 41.00 | 44.00 | 41.00 | 41.75 | 6,533 | -0.25(-0.60%) |
May 03, 2013 | 40.75 | 45.25 | 41.25 | 42.00 | 9,759 | +0.75(+1.82%) |
May 02, 2013 | 43.50 | 44.00 | 40.75 | 41.25 | 8,172 | -2.25(-5.17%) |
May 01, 2013 | 44.50 | 45.25 | 41.75 | 43.50 | 9,063 | -2.00(-4.40%) |
Apr 30, 2013 | 48.00 | 48.00 | 44.25 | 45.50 | 8,527 | -2.25(-4.71%) |
Apr 29, 2013 | 46.25 | 48.00 | 45.50 | 47.75 | 9,383 | +2.00(+4.37%) |
Apr 26, 2013 | 44.00 | 46.50 | 43.75 | 45.75 | 24,243 | +2.00(+4.57%) |
Apr 25, 2013 | 43.75 | 45.73 | 42.00 | 43.75 | 23,730 | +0.25(+0.57%) |
Apr 24, 2013 | 37.75 | 44.00 | 36.75 | 43.50 | 31,093 | +4.25(+10.83%) |
Apr 23, 2013 | 38.00 | 39.88 | 36.75 | 39.25 | 6,540 | +0.00(+0.00%) |
Apr 22, 2013 | 40.75 | 41.50 | 38.75 | 39.25 | 9,140 | -0.25(-0.63%) |
Apr 19, 2013 | 41.25 | 41.25 | 38.00 | 39.50 | 8,395 | -1.00(-2.47%) |
Apr 18, 2013 | 38.00 | 41.25 | 36.75 | 40.50 | 9,130 | +2.75(+7.28%) |
Apr 17, 2013 | 40.25 | 41.25 | 36.50 | 37.75 | 22,503 | -2.25(-5.62%) |
Apr 16, 2013 | 42.00 | 43.75 | 39.50 | 40.00 | 15,067 | -0.75(-1.84%) |
Apr 15, 2013 | 44.50 | 46.25 | 40.00 | 40.75 | 30,137 | -7.00(-14.66%) |
Apr 12, 2013 | 51.25 | 51.25 | 46.50 | 47.75 | 21,684 | -3.75(-7.28%) |
Apr 11, 2013 | 53.00 | 54.00 | 50.75 | 51.50 | 12,571 | -1.50(-2.83%) |
Apr 10, 2013 | 56.00 | 57.00 | 52.75 | 53.00 | 12,464 | -2.75(-4.93%) |
Apr 09, 2013 | 55.25 | 56.75 | 54.75 | 55.75 | 11,545 | +1.50(+2.76%) |
Apr 08, 2013 | 55.00 | 58.75 | 54.00 | 54.25 | 10,689 | -3.25(-5.65%) |
Apr 05, 2013 | 55.00 | 58.50 | 54.00 | 57.50 | 11,067 | +2.75(+5.02%) |
Apr 04, 2013 | 54.25 | 56.00 | 52.38 | 54.75 | 11,758 | -0.25(-0.45%) |
Apr 03, 2013 | 57.00 | 58.00 | 54.50 | 55.00 | 13,745 | -2.50(-4.35%) |
Apr 02, 2013 | 59.50 | 61.75 | 56.75 | 57.50 | 12,573 | -3.75(-6.12%) |
Apr 01, 2013 | 58.75 | 61.75 | 57.50 | 61.25 | 6,715 | +1.75(+2.94%) |
Mar 28, 2013 | 63.00 | 63.00 | 58.00 | 59.50 | 9,320 | -2.50(-4.03%) |
Mar 27, 2013 | 61.00 | 63.00 | 59.00 | 62.00 | 5,163 | +1.75(+2.90%) |
Mar 26, 2013 | 62.00 | 63.75 | 59.00 | 60.25 | 9,351 | -1.00(-1.63%) |
Mar 25, 2013 | 64.00 | 64.50 | 60.00 | 61.25 | 10,530 | -3.00(-4.67%) |
Mar 22, 2013 | 65.50 | 66.49 | 63.75 | 64.25 | 7,700 | -1.75(-2.65%) |
Mar 21, 2013 | 68.00 | 68.75 | 64.50 | 66.00 | 8,639 | -0.75(-1.12%) |
Mar 20, 2013 | 65.00 | 72.25 | 64.50 | 66.75 | 8,613 | +2.50(+3.89%) |
Mar 19, 2013 | 67.00 | 67.50 | 64.25 | 64.25 | 8,986 | -3.00(-4.46%) |
Mar 18, 2013 | 73.50 | 74.00 | 66.75 | 67.25 | 13,160 | -5.00(-6.92%) |
Mar 15, 2013 | 69.50 | 77.75 | 69.00 | 72.25 | 48,789 | +4.00(+5.86%) |
Mar 14, 2013 | 66.00 | 68.75 | 64.25 | 68.25 | 8,634 | +2.75(+4.20%) |
Mar 13, 2013 | 67.50 | 67.50 | 64.75 | 65.50 | 6,188 | -1.75(-2.60%) |
Mar 12, 2013 | 67.50 | 69.75 | 66.12 | 67.25 | 10,991 | +0.00(+0.00%) |
Mar 11, 2013 | 63.25 | 69.50 | 63.20 | 67.25 | 18,693 | +5.00(+8.03%) |
Mar 08, 2013 | 57.75 | 63.12 | 56.25 | 62.25 | 15,255 | +2.50(+4.18%) |
Mar 07, 2013 | 61.50 | 63.14 | 56.75 | 59.75 | 16,935 | -1.50(-2.45%) |
Mar 06, 2013 | 57.00 | 61.75 | 54.00 | 61.25 | 26,873 | +4.25(+7.46%) |
Mar 05, 2013 | 62.00 | 62.00 | 55.75 | 57.00 | 18,619 | -3.50(-5.79%) |
Mar 04, 2013 | 68.75 | 68.75 | 59.00 | 60.50 | 31,860 | -8.25(-12.00%) |
Mar 01, 2013 | 72.75 | 75.75 | 68.25 | 68.75 | 15,124 | -3.75(-5.17%) |
Feb 28, 2013 | 76.50 | 77.25 | 71.75 | 72.50 | 11,496 | -2.50(-3.33%) |
Feb 27, 2013 | 78.50 | 79.00 | 74.00 | 75.00 | 7,779 | -4.50(-5.66%) |
Feb 26, 2013 | 78.00 | 81.65 | 75.50 | 79.50 | 15,806 | +7.00(+9.66%) |
Feb 22, 2013 | 72.50 | 73.50 | 71.25 | 72.50 | 8,334 | +1.25(+1.75%) |
Feb 21, 2013 | 70.75 | 73.50 | 70.25 | 71.25 | 14,138 | +1.25(+1.79%) |
Feb 20, 2013 | 74.75 | 75.75 | 70.00 | 70.00 | 27,074 | -5.75(-7.59%) |
Feb 19, 2013 | 78.75 | 79.00 | 75.50 | 75.75 | 17,359 | -2.75(-3.50%) |
Feb 15, 2013 | 82.25 | 82.50 | 77.50 | 78.50 | 22,757 | -2.25(-2.79%) |
Feb 14, 2013 | 84.75 | 86.05 | 80.25 | 80.75 | 21,362 | -2.50(-3.00%) |
Feb 13, 2013 | 80.75 | 86.25 | 80.75 | 83.25 | 13,392 | +3.25(+4.06%) |
Feb 12, 2013 | 84.00 | 84.25 | 80.00 | 80.00 | 13,019 | -4.00(-4.76%) |
Feb 11, 2013 | 84.75 | 85.75 | 83.00 | 84.00 | 7,300 | -2.00(-2.33%) |
Feb 08, 2013 | 85.75 | 88.47 | 85.25 | 86.00 | 15,176 | +1.00(+1.18%) |
Feb 07, 2013 | 80.00 | 89.25 | 79.75 | 85.00 | 45,845 | +4.75(+5.92%) |
Feb 06, 2013 | 80.00 | 81.50 | 79.50 | 80.25 | 9,533 | -3.25(-3.89%) |
Feb 04, 2013 | 86.25 | 87.00 | 83.50 | 83.50 | 12,605 | -3.75(-4.30%) |