Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.61 | 33.12 | 31.65 | 32.04 | 672,687 | -0.63(-1.93%) |
Feb 27, 2014 | 32.55 | 33.00 | 32.16 | 32.67 | 401,750 | +0.10(+0.31%) |
Feb 26, 2014 | 32.18 | 32.98 | 31.68 | 32.57 | 686,903 | +0.54(+1.69%) |
Feb 25, 2014 | 31.89 | 32.59 | 31.54 | 32.03 | 752,547 | +0.55(+1.75%) |
Feb 24, 2014 | 31.08 | 31.85 | 31.06 | 31.48 | 607,673 | +0.33(+1.06%) |
Feb 21, 2014 | 31.73 | 32.02 | 31.13 | 31.15 | 684,532 | -0.36(-1.14%) |
Feb 20, 2014 | 31.50 | 31.83 | 30.75 | 31.51 | 732,596 | +0.15(+0.48%) |
Feb 19, 2014 | 31.01 | 31.99 | 30.75 | 31.36 | 1,097,215 | +0.67(+2.18%) |
Feb 18, 2014 | 29.35 | 31.17 | 29.04 | 30.69 | 1,261,036 | +1.74(+6.01%) |
Feb 14, 2014 | 30.09 | 28.95 | 28.95 | 28.95 | 857,100 | -1.18(-3.92%) |
Feb 13, 2014 | 29.00 | 30.21 | 28.86 | 30.13 | 619,016 | +0.92(+3.15%) |
Feb 12, 2014 | 29.44 | 29.50 | 29.01 | 29.21 | 541,546 | +0.12(+0.41%) |
Feb 11, 2014 | 29.54 | 29.89 | 28.60 | 29.09 | 694,974 | -0.31(-1.05%) |
Feb 10, 2014 | 29.81 | 29.98 | 28.91 | 29.40 | 742,552 | +0.60(+2.08%) |
Feb 07, 2014 | 27.46 | 29.40 | 27.46 | 28.80 | 1,204,931 | +1.53(+5.61%) |
Feb 06, 2014 | 27.68 | 28.00 | 27.00 | 27.27 | 657,439 | -0.15(-0.55%) |
Feb 05, 2014 | 28.24 | 28.67 | 26.50 | 27.42 | 1,065,054 | -0.73(-2.59%) |
Feb 04, 2014 | 27.81 | 28.63 | 27.06 | 28.15 | 770,402 | +0.42(+1.51%) |
Feb 03, 2014 | 29.50 | 30.10 | 26.75 | 27.73 | 1,249,664 | -1.75(-5.94%) |
Jan 31, 2014 | 29.30 | 30.12 | 29.00 | 29.48 | 605,032 | -0.35(-1.17%) |
Jan 30, 2014 | 28.53 | 30.01 | 28.53 | 29.83 | 757,532 | +1.44(+5.07%) |
Jan 29, 2014 | 29.48 | 29.69 | 28.37 | 28.39 | 934,577 | -1.38(-4.64%) |
Jan 28, 2014 | 29.86 | 29.98 | 29.23 | 29.77 | 688,600 | +0.06(+0.20%) |
Jan 27, 2014 | 30.27 | 30.75 | 28.30 | 29.71 | 1,300,521 | -0.79(-2.59%) |
Jan 24, 2014 | 31.52 | 31.52 | 30.10 | 30.50 | 1,264,824 | -1.34(-4.21%) |
Jan 23, 2014 | 32.01 | 32.59 | 30.52 | 31.84 | 1,430,062 | -1.53(-4.58%) |
Jan 22, 2014 | 32.28 | 33.59 | 32.20 | 33.37 | 999,705 | +1.29(+4.02%) |
Jan 21, 2014 | 31.88 | 32.18 | 31.25 | 32.08 | 690,432 | +0.84(+2.69%) |
Jan 17, 2014 | 32.21 | 31.24 | 31.24 | 31.24 | 733,900 | -0.48(-1.51%) |
Jan 16, 2014 | 30.37 | 31.85 | 30.13 | 31.72 | 1,201,963 | +1.38(+4.55%) |
Jan 15, 2014 | 29.71 | 30.60 | 29.72 | 30.34 | 1,027,026 | +0.63(+2.12%) |
Jan 14, 2014 | 28.66 | 29.75 | 28.48 | 29.71 | 681,743 | +1.51(+5.35%) |
Jan 13, 2014 | 29.75 | 29.80 | 28.01 | 28.20 | 1,039,962 | -1.60(-5.37%) |
Jan 10, 2014 | 30.64 | 30.92 | 29.33 | 29.80 | 911,610 | -0.76(-2.49%) |
Jan 09, 2014 | 30.78 | 31.40 | 30.02 | 30.56 | 978,084 | +0.12(+0.39%) |
Jan 08, 2014 | 29.30 | 30.58 | 29.28 | 30.44 | 1,236,578 | +1.20(+4.10%) |
Jan 07, 2014 | 28.98 | 29.58 | 28.51 | 29.24 | 954,616 | +0.89(+3.14%) |
Jan 06, 2014 | 27.91 | 28.52 | 27.25 | 28.35 | 763,880 | +0.79(+2.87%) |
Jan 03, 2014 | 27.37 | 27.71 | 27.06 | 27.56 | 522,079 | +0.46(+1.70%) |
Jan 02, 2014 | 28.22 | 28.22 | 26.90 | 27.10 | 881,210 | -0.87(-3.11%) |
Dec 31, 2013 | 28.00 | 27.97 | 27.97 | 27.97 | 933,500 | +0.49(+1.78%) |
Dec 30, 2013 | 26.59 | 27.53 | 26.25 | 27.48 | 925,869 | +1.22(+4.65%) |
Dec 27, 2013 | 26.36 | 26.62 | 26.06 | 26.26 | 689,077 | +0.27(+1.04%) |
Dec 26, 2013 | 25.66 | 26.20 | 25.51 | 25.99 | 841,158 | +0.36(+1.40%) |
Dec 24, 2013 | 25.51 | 26.00 | 24.58 | 25.63 | 2,415,336 | -1.93(-7.00%) |
Dec 23, 2013 | 29.67 | 29.74 | 27.31 | 27.56 | 2,032,487 | -0.71(-2.51%) |
Dec 20, 2013 | 26.54 | 28.43 | 26.45 | 28.27 | 1,317,612 | +1.97(+7.49%) |
Dec 19, 2013 | 25.15 | 26.36 | 25.15 | 26.30 | 948,525 | +1.25(+4.99%) |
Dec 18, 2013 | 24.33 | 25.22 | 24.15 | 25.05 | 542,709 | +0.81(+3.34%) |
Dec 17, 2013 | 24.45 | 24.51 | 24.01 | 24.24 | 441,578 | -0.13(-0.53%) |
Dec 16, 2013 | 24.84 | 24.89 | 23.99 | 24.37 | 508,244 | +0.02(+0.08%) |
Dec 13, 2013 | 24.08 | 24.54 | 23.70 | 24.35 | 406,452 | +0.67(+2.83%) |
Dec 12, 2013 | 23.61 | 24.05 | 23.49 | 23.68 | 462,498 | +0.07(+0.30%) |
Dec 11, 2013 | 24.27 | 24.54 | 23.43 | 23.61 | 420,297 | -0.52(-2.15%) |
Dec 10, 2013 | 24.44 | 25.23 | 24.13 | 24.13 | 494,646 | -0.41(-1.67%) |
Dec 09, 2013 | 24.09 | 24.67 | 23.76 | 24.54 | 546,721 | +0.64(+2.68%) |
Dec 06, 2013 | 24.50 | 24.53 | 23.77 | 23.90 | 0 | -0.32(-1.32%) |
Dec 05, 2013 | 24.15 | 24.39 | 23.87 | 24.22 | 0 | +0.08(+0.33%) |
Dec 04, 2013 | 24.21 | 24.56 | 23.78 | 24.14 | 0 | -0.14(-0.58%) |
Dec 03, 2013 | 24.30 | 24.82 | 24.10 | 24.28 | 0 | -0.09(-0.37%) |
Dec 02, 2013 | 25.06 | 25.25 | 24.29 | 24.37 | 434,710 | -0.57(-2.29%) |
Nov 29, 2013 | 25.44 | 25.44 | 24.83 | 24.94 | 0 | -0.33(-1.31%) |
Nov 27, 2013 | 25.90 | 25.90 | 25.02 | 25.27 | 0 | -0.38(-1.48%) |
Nov 26, 2013 | 24.73 | 26.35 | 24.61 | 25.65 | 0 | +0.95(+3.85%) |
Nov 25, 2013 | 25.00 | 25.29 | 24.48 | 24.70 | 503,799 | -0.04(-0.16%) |
Nov 22, 2013 | 24.33 | 24.86 | 24.27 | 24.74 | 0 | +0.50(+2.06%) |
Nov 21, 2013 | 23.51 | 24.28 | 23.51 | 24.24 | 305,847 | +0.76(+3.24%) |
Nov 20, 2013 | 23.83 | 24.30 | 23.20 | 23.48 | 0 | -0.29(-1.22%) |
Nov 19, 2013 | 24.30 | 24.80 | 23.52 | 23.77 | 370,931 | -0.60(-2.46%) |
Nov 18, 2013 | 24.91 | 25.69 | 24.21 | 24.37 | 0 | -0.26(-1.06%) |
Nov 15, 2013 | 24.05 | 24.75 | 23.77 | 24.63 | 0 | +0.61(+2.54%) |
Nov 14, 2013 | 23.90 | 24.72 | 23.75 | 24.02 | 370,184 | +0.57(+2.43%) |
Nov 12, 2013 | 23.71 | 23.99 | 23.24 | 23.45 | 0 | -0.23(-0.97%) |
Nov 11, 2013 | 22.79 | 23.81 | 22.60 | 23.68 | 461,398 | +0.89(+3.91%) |
Nov 08, 2013 | 21.66 | 23.00 | 21.02 | 22.79 | 0 | +1.13(+5.22%) |
Nov 07, 2013 | 24.00 | 24.12 | 21.61 | 21.66 | 779,889 | -2.23(-9.33%) |
Nov 06, 2013 | 23.84 | 24.70 | 23.81 | 23.89 | 328,399 | +0.21(+0.89%) |
Nov 05, 2013 | 23.96 | 23.96 | 23.51 | 23.68 | 259,059 | -0.33(-1.37%) |
Nov 04, 2013 | 23.50 | 24.35 | 23.39 | 24.01 | 410,258 | +0.66(+2.83%) |
Nov 01, 2013 | 23.53 | 24.00 | 23.30 | 23.35 | 0 | -0.17(-0.72%) |
Oct 31, 2013 | 23.75 | 23.80 | 23.25 | 23.52 | 0 | -0.27(-1.13%) |
Oct 30, 2013 | 24.61 | 24.93 | 23.30 | 23.79 | 392,503 | -0.79(-3.21%) |
Oct 29, 2013 | 24.41 | 24.73 | 24.27 | 24.58 | 0 | +0.17(+0.70%) |
Oct 28, 2013 | 24.62 | 24.84 | 24.17 | 24.41 | 0 | -0.15(-0.61%) |
Oct 25, 2013 | 25.05 | 25.25 | 24.10 | 24.56 | 0 | -0.39(-1.56%) |
Oct 24, 2013 | 24.65 | 25.26 | 24.50 | 24.95 | 271,301 | +0.29(+1.18%) |
Oct 23, 2013 | 24.90 | 24.94 | 24.00 | 24.66 | 0 | -0.49(-1.95%) |
Oct 22, 2013 | 25.56 | 25.83 | 24.86 | 25.15 | 319,028 | -0.26(-1.02%) |
Oct 21, 2013 | 26.00 | 26.00 | 25.10 | 25.41 | 377,006 | -0.59(-2.27%) |
Oct 18, 2013 | 26.05 | 26.14 | 25.68 | 26.00 | 632,169 | +0.04(+0.15%) |
Oct 17, 2013 | 24.71 | 26.00 | 24.55 | 25.96 | 1,309,736 | +1.19(+4.80%) |
Oct 16, 2013 | 24.12 | 25.17 | 23.87 | 24.77 | 956,848 | +1.49(+6.40%) |
Oct 15, 2013 | 23.61 | 24.00 | 23.05 | 23.28 | 435,746 | -0.35(-1.48%) |
Oct 14, 2013 | 23.23 | 23.99 | 23.02 | 23.63 | 285,379 | -0.15(-0.63%) |
Oct 11, 2013 | 24.02 | 24.36 | 23.69 | 23.78 | 0 | -0.34(-1.41%) |
Oct 10, 2013 | 22.86 | 24.58 | 22.58 | 24.12 | 817,983 | +1.62(+7.20%) |
Oct 09, 2013 | 22.61 | 22.94 | 21.81 | 22.50 | 543,326 | -0.07(-0.31%) |
Oct 08, 2013 | 22.88 | 23.30 | 22.04 | 22.57 | 612,875 | -0.17(-0.75%) |
Oct 07, 2013 | 23.20 | 23.94 | 22.18 | 22.74 | 1,500,974 | -0.47(-2.02%) |
Oct 04, 2013 | 21.46 | 23.34 | 21.35 | 23.21 | 1,623,256 | +1.86(+8.71%) |
Oct 03, 2013 | 20.82 | 21.72 | 20.53 | 21.35 | 2,670,429 | +2.66(+14.23%) |
Oct 02, 2013 | 18.40 | 18.88 | 18.11 | 18.69 | 1,226,739 | +0.49(+2.69%) |
Oct 01, 2013 | 17.61 | 18.30 | 17.59 | 18.20 | 623,645 | +1.11(+6.50%) |
Sep 27, 2013 | 17.03 | 17.36 | 17.02 | 17.09 | 0 | -0.10(-0.58%) |
Sep 26, 2013 | 17.08 | 17.22 | 16.97 | 17.19 | 123,095 | +0.15(+0.88%) |
Sep 25, 2013 | 17.15 | 17.50 | 16.96 | 17.04 | 198,689 | -0.06(-0.35%) |
Sep 24, 2013 | 16.97 | 17.22 | 16.75 | 17.10 | 135,323 | +0.20(+1.18%) |
Sep 23, 2013 | 17.11 | 17.20 | 16.45 | 16.90 | 187,327 | -0.27(-1.57%) |
Sep 20, 2013 | 17.20 | 17.31 | 17.06 | 17.17 | 0 | -0.02(-0.12%) |
Sep 19, 2013 | 17.29 | 17.39 | 17.05 | 17.19 | 229,532 | +0.00(+0.00%) |
Sep 18, 2013 | 17.21 | 17.45 | 17.03 | 17.19 | 0 | -0.05(-0.29%) |
Sep 17, 2013 | 16.85 | 17.39 | 16.85 | 17.24 | 0 | +0.38(+2.25%) |
Sep 16, 2013 | 17.38 | 17.39 | 16.85 | 16.86 | 0 | -0.28(-1.63%) |
Sep 13, 2013 | 17.02 | 17.21 | 16.88 | 17.14 | 0 | +0.22(+1.30%) |
Sep 12, 2013 | 17.03 | 17.21 | 16.87 | 16.92 | 0 | -0.20(-1.17%) |
Sep 11, 2013 | 17.39 | 17.45 | 17.01 | 17.12 | 0 | -0.27(-1.55%) |
Sep 10, 2013 | 17.35 | 17.49 | 17.22 | 17.39 | 192,928 | +0.17(+0.99%) |
Sep 09, 2013 | 17.05 | 17.32 | 17.00 | 17.22 | 0 | +0.20(+1.18%) |
Sep 06, 2013 | 17.73 | 17.80 | 16.98 | 17.02 | 0 | -0.67(-3.79%) |
Sep 05, 2013 | 17.12 | 17.88 | 17.00 | 17.69 | 0 | +0.59(+3.45%) |
Sep 04, 2013 | 16.75 | 17.23 | 16.63 | 17.10 | 0 | +0.36(+2.15%) |
Sep 03, 2013 | 16.58 | 16.76 | 16.50 | 16.74 | 0 | +0.35(+2.14%) |
Aug 30, 2013 | 16.49 | 16.70 | 16.30 | 16.39 | 0 | -0.08(-0.49%) |
Aug 29, 2013 | 16.11 | 16.58 | 16.07 | 16.47 | 295,497 | +0.37(+2.30%) |
Aug 28, 2013 | 16.03 | 16.20 | 15.96 | 16.10 | 0 | +0.06(+0.37%) |
Aug 27, 2013 | 16.33 | 16.35 | 15.96 | 16.04 | 283,571 | -0.48(-2.91%) |
Aug 26, 2013 | 16.33 | 16.71 | 16.17 | 16.52 | 0 | +0.25(+1.54%) |
Aug 23, 2013 | 16.11 | 16.35 | 16.00 | 16.27 | 0 | +0.16(+0.99%) |
Aug 22, 2013 | 16.04 | 16.31 | 15.95 | 16.11 | 186,742 | +0.17(+1.07%) |
Aug 21, 2013 | 15.78 | 16.09 | 15.60 | 15.94 | 0 | +0.16(+1.01%) |
Aug 20, 2013 | 15.18 | 15.81 | 15.15 | 15.78 | 243,428 | +0.58(+3.82%) |
Aug 19, 2013 | 15.48 | 15.61 | 15.16 | 15.20 | 332,699 | -0.23(-1.49%) |
Aug 16, 2013 | 15.12 | 15.52 | 15.04 | 15.43 | 0 | +0.23(+1.51%) |
Aug 15, 2013 | 15.60 | 15.60 | 15.00 | 15.20 | 345,255 | -0.53(-3.37%) |
Aug 14, 2013 | 15.90 | 16.00 | 15.70 | 15.73 | 147,114 | -0.19(-1.19%) |
Aug 13, 2013 | 16.10 | 16.10 | 15.84 | 15.92 | 81,192 | -0.11(-0.69%) |
Aug 12, 2013 | 15.67 | 16.06 | 15.57 | 16.03 | 172,810 | +0.26(+1.65%) |
Aug 09, 2013 | 16.05 | 16.36 | 15.63 | 15.77 | 291,549 | -0.28(-1.74%) |
Aug 08, 2013 | 15.83 | 16.50 | 15.83 | 16.05 | 269,817 | +0.34(+2.16%) |
Aug 07, 2013 | 15.70 | 15.79 | 15.51 | 15.71 | 194,717 | -0.06(-0.38%) |
Aug 06, 2013 | 15.73 | 15.83 | 15.52 | 15.77 | 268,356 | +0.04(+0.25%) |
Aug 05, 2013 | 15.57 | 15.86 | 15.50 | 15.73 | 138,566 | +0.10(+0.64%) |
Aug 02, 2013 | 15.85 | 15.92 | 15.44 | 15.63 | 210,690 | -0.32(-2.01%) |
Aug 01, 2013 | 15.42 | 16.00 | 15.37 | 15.95 | 500,584 | +0.60(+3.91%) |
Jul 31, 2013 | 15.22 | 15.42 | 15.15 | 15.35 | 0 | +0.16(+1.05%) |
Jul 30, 2013 | 14.92 | 15.27 | 14.88 | 15.19 | 0 | +0.34(+2.29%) |
Jul 29, 2013 | 15.01 | 15.12 | 14.71 | 14.85 | 0 | -0.18(-1.20%) |
Jul 26, 2013 | 15.05 | 15.07 | 14.72 | 15.03 | 0 | -0.11(-0.73%) |
Jul 25, 2013 | 14.97 | 15.19 | 14.75 | 15.14 | 0 | +0.17(+1.14%) |
Jul 24, 2013 | 15.13 | 15.26 | 14.94 | 14.97 | 0 | -0.11(-0.73%) |
Jul 23, 2013 | 15.22 | 15.22 | 15.06 | 15.08 | 0 | -0.12(-0.79%) |
Jul 22, 2013 | 15.04 | 15.23 | 14.92 | 15.20 | 0 | +0.18(+1.20%) |
Jul 19, 2013 | 15.52 | 15.54 | 15.01 | 15.02 | 0 | -0.58(-3.72%) |
Jul 18, 2013 | 15.73 | 15.74 | 15.52 | 15.60 | 0 | -0.03(-0.19%) |
Jul 17, 2013 | 15.24 | 15.63 | 15.11 | 15.63 | 177,502 | +0.48(+3.17%) |
Jul 16, 2013 | 15.73 | 15.74 | 14.91 | 15.15 | 0 | -0.60(-3.81%) |
Jul 15, 2013 | 15.90 | 16.00 | 15.67 | 15.75 | 0 | -0.06(-0.38%) |
Jul 12, 2013 | 15.67 | 15.90 | 15.58 | 15.81 | 0 | +0.15(+0.96%) |
Jul 11, 2013 | 16.10 | 16.22 | 15.54 | 15.66 | 0 | -0.27(-1.69%) |
Jul 10, 2013 | 16.18 | 16.25 | 15.76 | 15.93 | 0 | -0.21(-1.30%) |
Jul 09, 2013 | 16.40 | 16.47 | 15.94 | 16.14 | 0 | -0.10(-0.62%) |
Jul 08, 2013 | 15.50 | 16.27 | 15.38 | 16.24 | 768,097 | +0.78(+5.05%) |
Jul 05, 2013 | 15.24 | 15.47 | 14.91 | 15.46 | 0 | +0.51(+3.41%) |
Jul 03, 2013 | 14.83 | 15.10 | 14.80 | 14.95 | 0 | +0.07(+0.47%) |
Jul 02, 2013 | 15.10 | 15.22 | 14.68 | 14.88 | 0 | -0.14(-0.93%) |
Jul 01, 2013 | 14.81 | 15.18 | 14.70 | 15.02 | 0 | +0.42(+2.88%) |
Jun 28, 2013 | 14.88 | 15.00 | 13.81 | 14.60 | 1,475,892 | +0.22(+1.53%) |
Jun 27, 2013 | 13.89 | 14.45 | 13.65 | 14.38 | 919,868 | +0.63(+4.58%) |
Jun 26, 2013 | 13.68 | 13.82 | 13.46 | 13.75 | 0 | +0.23(+1.70%) |
Jun 25, 2013 | 13.47 | 13.62 | 13.28 | 13.52 | 0 | +0.13(+0.97%) |
Jun 24, 2013 | 13.31 | 13.47 | 13.24 | 13.39 | 4,143,048 | -0.04(-0.26%) |
Jun 21, 2013 | 13.61 | 13.76 | 13.22 | 13.43 | 325,215 | -0.13(-1.00%) |
Jun 20, 2013 | 13.81 | 13.88 | 13.51 | 13.56 | 0 | +0.31(+2.34%) |
Jun 19, 2013 | 13.25 | 13.40 | 13.14 | 13.25 | 155,970 | -0.02(-0.15%) |
Jun 18, 2013 | 13.25 | 13.52 | 13.10 | 13.27 | 0 | +0.01(+0.08%) |
Jun 17, 2013 | 13.48 | 13.49 | 13.09 | 13.26 | 0 | -0.04(-0.30%) |
Jun 14, 2013 | 13.41 | 13.67 | 13.23 | 13.30 | 0 | -0.10(-0.75%) |
Jun 13, 2013 | 13.37 | 13.50 | 13.30 | 13.40 | 252,080 | +0.00(+0.00%) |
Jun 12, 2013 | 13.90 | 13.95 | 13.32 | 13.40 | 257,766 | -0.40(-2.90%) |
Jun 11, 2013 | 13.34 | 13.81 | 13.28 | 13.80 | 292,253 | +0.32(+2.37%) |
Jun 10, 2013 | 13.19 | 13.61 | 13.05 | 13.48 | 0 | +0.39(+2.98%) |
Jun 07, 2013 | 13.15 | 13.22 | 12.93 | 13.09 | 0 | +0.02(+0.15%) |
Jun 06, 2013 | 13.06 | 13.26 | 12.85 | 13.07 | 164,477 | +0.06(+0.46%) |
Jun 05, 2013 | 13.17 | 13.28 | 12.85 | 13.01 | 0 | -0.15(-1.14%) |
Jun 04, 2013 | 13.40 | 13.59 | 12.96 | 13.16 | 0 | -0.20(-1.50%) |
Jun 03, 2013 | 13.18 | 13.98 | 13.09 | 13.36 | 596,197 | +0.19(+1.44%) |
May 31, 2013 | 13.06 | 13.63 | 13.01 | 13.17 | 547,797 | +0.08(+0.61%) |
May 30, 2013 | 12.81 | 13.13 | 12.65 | 13.09 | 259,747 | +0.36(+2.83%) |
May 29, 2013 | 12.95 | 13.06 | 12.60 | 12.73 | 158,583 | -0.28(-2.15%) |
May 28, 2013 | 12.82 | 13.10 | 12.76 | 13.01 | 270,575 | +0.46(+3.67%) |
May 24, 2013 | 12.29 | 12.68 | 12.25 | 12.55 | 0 | +0.25(+2.03%) |
May 23, 2013 | 12.19 | 12.46 | 12.09 | 12.30 | 0 | +0.00(+0.00%) |
May 22, 2013 | 12.19 | 12.48 | 12.09 | 12.30 | 0 | +0.16(+1.32%) |
May 21, 2013 | 12.09 | 12.25 | 12.01 | 12.14 | 0 | +0.03(+0.25%) |
May 20, 2013 | 12.24 | 12.30 | 12.05 | 12.11 | 0 | -0.19(-1.54%) |
May 17, 2013 | 12.24 | 12.38 | 12.04 | 12.30 | 0 | +0.15(+1.23%) |
May 16, 2013 | 12.20 | 12.42 | 12.14 | 12.15 | 191,491 | -0.06(-0.49%) |
May 15, 2013 | 12.23 | 12.44 | 12.19 | 12.21 | 0 | +0.01(+0.08%) |
May 13, 2013 | 12.19 | 12.37 | 12.05 | 12.20 | 0 | -0.07(-0.57%) |
May 10, 2013 | 12.21 | 12.40 | 12.19 | 12.27 | 0 | +0.12(+0.99%) |
May 09, 2013 | 12.01 | 12.35 | 11.79 | 12.15 | 0 | +0.08(+0.66%) |
May 08, 2013 | 12.02 | 12.07 | 11.94 | 12.07 | 0 | +0.00(+0.00%) |
May 07, 2013 | 12.04 | 12.20 | 11.90 | 12.07 | 0 | +0.05(+0.42%) |
May 06, 2013 | 12.00 | 12.20 | 11.89 | 12.02 | 0 | +0.01(+0.08%) |
May 03, 2013 | 11.86 | 12.06 | 11.67 | 12.01 | 0 | +0.34(+2.91%) |
May 02, 2013 | 11.04 | 11.68 | 11.04 | 11.67 | 0 | +0.67(+6.09%) |
May 01, 2013 | 11.11 | 11.17 | 10.86 | 11.00 | 0 | -0.13(-1.17%) |
Apr 30, 2013 | 10.78 | 11.16 | 10.62 | 11.13 | 0 | +0.37(+3.44%) |
Apr 29, 2013 | 10.80 | 11.34 | 10.74 | 10.76 | 373,457 | +0.06(+0.56%) |
Apr 26, 2013 | 10.33 | 10.88 | 10.08 | 10.70 | 739,670 | +0.62(+6.15%) |
Apr 25, 2013 | 9.910 | 10.13 | 9.760 | 10.08 | 464,817 | +0.21(+2.13%) |
Apr 24, 2013 | 9.860 | 9.900 | 9.530 | 9.870 | 322,004 | -0.02(-0.20%) |
Apr 23, 2013 | 9.680 | 9.920 | 9.580 | 9.890 | 161,836 | +0.28(+2.91%) |
Apr 22, 2013 | 9.570 | 9.650 | 9.300 | 9.610 | 237,523 | +0.09(+0.95%) |
Apr 19, 2013 | 9.340 | 9.630 | 9.310 | 9.520 | 145,481 | +0.17(+1.82%) |
Apr 18, 2013 | 9.500 | 9.620 | 9.300 | 9.350 | 167,570 | -0.12(-1.27%) |
Apr 17, 2013 | 9.760 | 9.890 | 9.360 | 9.470 | 186,571 | -0.38(-3.86%) |
Apr 16, 2013 | 9.310 | 10.04 | 9.310 | 9.850 | 291,890 | +0.56(+6.03%) |
Apr 15, 2013 | 9.670 | 9.880 | 9.260 | 9.290 | 427,464 | -0.49(-4.96%) |
Apr 12, 2013 | 9.990 | 10.08 | 9.712 | 9.775 | 252,470 | -0.29(-2.93%) |
Apr 11, 2013 | 10.31 | 10.38 | 10.05 | 10.07 | 232,415 | -0.21(-2.04%) |
Apr 10, 2013 | 10.17 | 10.35 | 9.900 | 10.28 | 135,393 | +0.15(+1.48%) |
Apr 09, 2013 | 10.24 | 10.24 | 9.900 | 10.13 | 161,176 | -0.06(-0.59%) |
Apr 08, 2013 | 10.23 | 10.24 | 10.04 | 10.19 | 91,216 | +0.03(+0.30%) |
Apr 05, 2013 | 9.920 | 10.17 | 9.800 | 10.16 | 157,803 | +0.07(+0.69%) |
Apr 04, 2013 | 10.14 | 10.14 | 9.800 | 10.09 | 196,638 | -0.06(-0.59%) |
Apr 03, 2013 | 10.57 | 10.64 | 9.720 | 10.15 | 441,177 | -0.42(-3.97%) |
Apr 02, 2013 | 10.70 | 10.80 | 10.54 | 10.57 | 245,533 | -0.03(-0.28%) |
Apr 01, 2013 | 10.99 | 11.17 | 10.55 | 10.60 | 250,936 | -0.37(-3.37%) |
Mar 28, 2013 | 10.72 | 11.27 | 10.72 | 10.97 | 375,980 | +0.29(+2.72%) |
Mar 27, 2013 | 10.71 | 10.85 | 10.58 | 10.68 | 212,836 | -0.14(-1.29%) |
Mar 26, 2013 | 10.81 | 11.05 | 10.73 | 10.82 | 142,905 | +0.06(+0.56%) |
Mar 25, 2013 | 10.75 | 11.00 | 10.52 | 10.76 | 229,582 | +0.07(+0.65%) |
Mar 22, 2013 | 10.55 | 10.86 | 10.46 | 10.69 | 205,452 | +0.16(+1.52%) |
Mar 21, 2013 | 10.65 | 10.83 | 10.48 | 10.53 | 254,681 | -0.20(-1.86%) |
Mar 20, 2013 | 10.70 | 10.80 | 10.46 | 10.73 | 228,754 | +0.10(+0.94%) |
Mar 19, 2013 | 10.52 | 10.75 | 10.44 | 10.63 | 150,635 | +0.11(+1.05%) |
Mar 18, 2013 | 10.53 | 10.60 | 10.26 | 10.52 | 278,152 | -0.17(-1.59%) |
Mar 15, 2013 | 11.01 | 11.01 | 10.60 | 10.69 | 384,040 | -0.32(-2.91%) |
Mar 14, 2013 | 10.89 | 11.01 | 10.65 | 11.01 | 271,077 | +0.18(+1.66%) |
Mar 13, 2013 | 10.98 | 10.98 | 10.58 | 10.83 | 335,212 | -0.13(-1.19%) |
Mar 12, 2013 | 10.95 | 11.02 | 10.80 | 10.96 | 143,861 | +0.01(+0.09%) |
Mar 11, 2013 | 10.93 | 11.04 | 10.80 | 10.95 | 229,036 | -0.02(-0.18%) |
Mar 08, 2013 | 11.05 | 11.15 | 10.91 | 10.97 | 249,163 | -0.04(-0.36%) |
Mar 07, 2013 | 11.19 | 11.24 | 10.90 | 11.01 | 190,976 | -0.15(-1.34%) |
Mar 06, 2013 | 11.16 | 11.36 | 11.06 | 11.16 | 311,411 | +0.07(+0.63%) |
Mar 05, 2013 | 11.19 | 11.19 | 10.93 | 11.09 | 419,881 | -0.03(-0.27%) |
Mar 04, 2013 | 10.80 | 11.19 | 10.66 | 11.12 | 368,038 | +0.27(+2.49%) |