Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.12 | 36.20 | 35.07 | 35.72 | 572,885 | +0.49(+1.39%) |
Mar 28, 2014 | 36.50 | 37.66 | 34.85 | 35.23 | 652,187 | -1.22(-3.35%) |
Mar 27, 2014 | 36.65 | 37.18 | 35.60 | 36.45 | 664,838 | -0.21(-0.57%) |
Mar 26, 2014 | 36.50 | 37.57 | 36.24 | 36.66 | 677,251 | +0.38(+1.05%) |
Mar 25, 2014 | 36.80 | 39.30 | 36.04 | 36.28 | 624,158 | -0.13(-0.36%) |
Mar 24, 2014 | 40.75 | 41.46 | 36.00 | 36.41 | 1,229,093 | -4.33(-10.63%) |
Mar 21, 2014 | 44.61 | 44.74 | 40.12 | 40.74 | 2,325,249 | -3.60(-8.12%) |
Mar 20, 2014 | 44.21 | 44.72 | 42.78 | 44.34 | 352,707 | -0.02(-0.05%) |
Mar 19, 2014 | 44.19 | 45.88 | 43.56 | 44.36 | 534,691 | +0.36(+0.82%) |
Mar 18, 2014 | 43.66 | 44.73 | 43.42 | 44.00 | 391,180 | +0.48(+1.10%) |
Mar 17, 2014 | 43.28 | 45.94 | 43.23 | 43.52 | 695,587 | +0.42(+0.97%) |
Mar 14, 2014 | 42.88 | 43.53 | 42.41 | 43.10 | 381,127 | +0.10(+0.23%) |
Mar 13, 2014 | 43.42 | 43.96 | 42.39 | 43.00 | 362,479 | +0.00(+0.00%) |
Mar 12, 2014 | 43.80 | 44.25 | 42.50 | 43.00 | 464,250 | -0.79(-1.80%) |
Mar 11, 2014 | 45.14 | 45.40 | 43.42 | 43.79 | 369,160 | -1.32(-2.93%) |
Mar 10, 2014 | 44.60 | 45.95 | 44.40 | 45.11 | 440,055 | +0.86(+1.94%) |
Mar 07, 2014 | 45.03 | 45.28 | 43.13 | 44.25 | 462,186 | -0.58(-1.29%) |
Mar 06, 2014 | 45.29 | 46.51 | 44.22 | 44.83 | 353,148 | -0.32(-0.71%) |
Mar 05, 2014 | 44.21 | 45.24 | 44.01 | 45.15 | 417,766 | +1.04(+2.36%) |
Mar 04, 2014 | 44.04 | 44.74 | 43.51 | 44.11 | 1,246,277 | +0.78(+1.80%) |
Mar 03, 2014 | 42.27 | 44.07 | 41.25 | 43.33 | 496,329 | +0.44(+1.03%) |
Feb 28, 2014 | 43.52 | 44.40 | 42.00 | 42.89 | 484,899 | -0.43(-0.99%) |
Feb 27, 2014 | 43.02 | 43.58 | 42.59 | 43.32 | 302,054 | +0.30(+0.70%) |
Feb 26, 2014 | 42.59 | 43.99 | 42.01 | 43.02 | 351,042 | +0.97(+2.31%) |
Feb 25, 2014 | 42.34 | 42.47 | 40.30 | 42.05 | 760,019 | -0.29(-0.68%) |
Feb 24, 2014 | 43.70 | 44.55 | 41.80 | 42.34 | 710,650 | -0.89(-2.06%) |
Feb 21, 2014 | 45.34 | 45.81 | 42.61 | 43.23 | 740,248 | -2.23(-4.91%) |
Feb 20, 2014 | 45.05 | 45.76 | 44.38 | 45.46 | 601,145 | +0.74(+1.65%) |
Feb 19, 2014 | 44.75 | 46.17 | 44.06 | 44.72 | 837,788 | +0.04(+0.09%) |
Feb 18, 2014 | 43.50 | 45.08 | 43.37 | 44.68 | 753,038 | +1.55(+3.59%) |
Feb 14, 2014 | 41.04 | 43.13 | 43.13 | 43.13 | 779,400 | +2.14(+5.22%) |
Feb 13, 2014 | 38.78 | 41.11 | 38.50 | 40.99 | 1,039,116 | +2.36(+6.11%) |
Feb 12, 2014 | 37.60 | 38.70 | 37.23 | 38.63 | 391,635 | +0.95(+2.52%) |
Feb 11, 2014 | 38.24 | 38.78 | 37.45 | 37.68 | 442,113 | -0.48(-1.26%) |
Feb 10, 2014 | 36.33 | 38.44 | 35.70 | 38.16 | 954,331 | +2.19(+6.09%) |
Feb 07, 2014 | 36.90 | 36.90 | 35.05 | 35.97 | 1,256,838 | +3.94(+12.30%) |
Feb 06, 2014 | 32.69 | 32.91 | 31.81 | 32.03 | 494,050 | -0.50(-1.54%) |
Feb 05, 2014 | 33.20 | 33.58 | 31.13 | 32.53 | 472,312 | -0.85(-2.55%) |
Feb 04, 2014 | 34.14 | 34.49 | 32.51 | 33.38 | 330,340 | -0.68(-2.00%) |
Feb 03, 2014 | 35.57 | 36.92 | 33.65 | 34.06 | 504,823 | -1.26(-3.57%) |
Jan 31, 2014 | 35.29 | 36.15 | 35.00 | 35.32 | 182,229 | -0.68(-1.89%) |
Jan 30, 2014 | 35.83 | 36.21 | 35.56 | 36.00 | 260,738 | +0.52(+1.47%) |
Jan 29, 2014 | 35.79 | 36.00 | 35.01 | 35.48 | 258,936 | -0.51(-1.42%) |
Jan 28, 2014 | 34.04 | 36.04 | 34.00 | 35.99 | 315,259 | +2.00(+5.88%) |
Jan 27, 2014 | 35.01 | 35.37 | 32.64 | 33.99 | 421,339 | -1.03(-2.94%) |
Jan 24, 2014 | 34.81 | 35.77 | 34.50 | 35.02 | 221,960 | -0.12(-0.34%) |
Jan 23, 2014 | 34.25 | 35.44 | 33.05 | 35.14 | 275,766 | +0.40(+1.15%) |
Jan 22, 2014 | 36.25 | 36.25 | 34.34 | 34.74 | 329,958 | -1.16(-3.23%) |
Jan 21, 2014 | 36.24 | 36.54 | 35.63 | 35.90 | 250,679 | -0.05(-0.14%) |
Jan 17, 2014 | 36.32 | 35.95 | 35.95 | 35.95 | 186,100 | -0.29(-0.80%) |
Jan 16, 2014 | 37.04 | 37.19 | 36.08 | 36.24 | 277,927 | -0.65(-1.76%) |
Jan 15, 2014 | 36.24 | 38.16 | 36.24 | 36.89 | 295,608 | +0.65(+1.79%) |
Jan 14, 2014 | 36.12 | 36.26 | 34.82 | 36.24 | 295,945 | +0.47(+1.31%) |
Jan 13, 2014 | 36.14 | 36.80 | 35.30 | 35.77 | 291,174 | -0.22(-0.61%) |
Jan 10, 2014 | 34.91 | 36.59 | 34.41 | 35.99 | 332,476 | +1.46(+4.23%) |
Jan 09, 2014 | 33.69 | 34.94 | 33.00 | 34.53 | 192,578 | +1.11(+3.32%) |
Jan 08, 2014 | 32.55 | 34.25 | 32.55 | 33.42 | 210,778 | +0.77(+2.36%) |
Jan 07, 2014 | 32.62 | 32.98 | 31.82 | 32.65 | 279,933 | +0.12(+0.37%) |
Jan 06, 2014 | 33.56 | 33.88 | 32.30 | 32.53 | 286,155 | -0.71(-2.14%) |
Jan 03, 2014 | 32.79 | 33.67 | 32.76 | 33.24 | 140,211 | +0.23(+0.70%) |
Jan 02, 2014 | 32.79 | 33.05 | 32.25 | 33.01 | 180,770 | -0.09(-0.27%) |
Dec 31, 2013 | 32.62 | 33.10 | 33.10 | 33.10 | 180,900 | +0.27(+0.82%) |
Dec 30, 2013 | 32.68 | 32.96 | 31.94 | 32.83 | 110,972 | +0.15(+0.46%) |
Dec 27, 2013 | 33.67 | 33.67 | 32.39 | 32.68 | 186,544 | -0.82(-2.45%) |
Dec 26, 2013 | 33.40 | 33.63 | 33.29 | 33.50 | 179,904 | +0.22(+0.66%) |
Dec 24, 2013 | 33.46 | 33.54 | 33.02 | 33.28 | 107,696 | +0.16(+0.48%) |
Dec 23, 2013 | 33.70 | 33.95 | 32.63 | 33.12 | 341,511 | -0.06(-0.18%) |
Dec 20, 2013 | 31.07 | 33.60 | 30.99 | 33.18 | 570,677 | +2.37(+7.69%) |
Dec 19, 2013 | 29.90 | 30.93 | 29.52 | 30.81 | 219,769 | +0.90(+3.01%) |
Dec 18, 2013 | 29.67 | 30.30 | 29.28 | 29.91 | 213,654 | +0.21(+0.71%) |
Dec 17, 2013 | 29.28 | 29.93 | 28.17 | 29.70 | 218,633 | +0.19(+0.64%) |
Dec 16, 2013 | 29.63 | 30.41 | 29.25 | 29.51 | 214,539 | -0.12(-0.40%) |
Dec 13, 2013 | 30.13 | 30.13 | 26.66 | 29.63 | 579,197 | +1.54(+5.48%) |
Dec 12, 2013 | 28.38 | 28.91 | 27.75 | 28.09 | 474,915 | -1.00(-3.44%) |
Dec 11, 2013 | 30.98 | 31.25 | 28.76 | 29.09 | 429,935 | -1.73(-5.61%) |
Dec 10, 2013 | 31.00 | 31.98 | 29.64 | 30.82 | 379,113 | -0.38(-1.22%) |
Dec 09, 2013 | 31.99 | 32.15 | 30.89 | 31.20 | 393,389 | -1.02(-3.17%) |
Dec 06, 2013 | 31.82 | 32.37 | 30.75 | 32.22 | 191,481 | +0.95(+3.04%) |
Dec 05, 2013 | 32.65 | 32.65 | 30.60 | 31.27 | 331,926 | -1.13(-3.49%) |
Dec 04, 2013 | 32.08 | 32.88 | 31.65 | 32.40 | 386,647 | +0.61(+1.92%) |
Dec 03, 2013 | 32.10 | 32.39 | 30.26 | 31.79 | 1,595,127 | -0.31(-0.97%) |
Dec 02, 2013 | 30.50 | 32.59 | 30.25 | 32.10 | 877,916 | +2.56(+8.67%) |
Nov 29, 2013 | 30.76 | 31.00 | 29.44 | 29.54 | 246,975 | -0.74(-2.44%) |
Nov 27, 2013 | 28.87 | 30.78 | 28.66 | 30.28 | 345,818 | +1.43(+4.96%) |
Nov 26, 2013 | 28.50 | 28.85 | 27.95 | 28.85 | 355,154 | +0.36(+1.26%) |
Nov 25, 2013 | 28.74 | 28.78 | 28.36 | 28.49 | 213,717 | +0.01(+0.04%) |
Nov 22, 2013 | 28.16 | 28.78 | 27.64 | 28.48 | 213,584 | +0.50(+1.79%) |
Nov 21, 2013 | 28.72 | 29.00 | 27.76 | 27.98 | 228,012 | -0.53(-1.86%) |
Nov 20, 2013 | 28.40 | 28.59 | 27.88 | 28.51 | 140,670 | +0.17(+0.60%) |
Nov 19, 2013 | 27.74 | 28.44 | 27.30 | 28.34 | 176,072 | +0.75(+2.72%) |
Nov 18, 2013 | 28.32 | 28.50 | 27.21 | 27.59 | 276,216 | -0.48(-1.71%) |
Nov 15, 2013 | 28.56 | 28.69 | 28.04 | 28.07 | 139,674 | -0.53(-1.85%) |
Nov 14, 2013 | 28.25 | 28.75 | 27.80 | 28.60 | 257,125 | +0.59(+2.11%) |
Nov 13, 2013 | 26.57 | 28.20 | 26.53 | 28.01 | 264,637 | +0.80(+2.94%) |
Nov 12, 2013 | 26.48 | 27.26 | 26.22 | 27.21 | 167,011 | +0.31(+1.15%) |
Nov 11, 2013 | 27.16 | 27.41 | 26.05 | 26.90 | 370,830 | -0.23(-0.85%) |
Nov 08, 2013 | 27.35 | 28.52 | 25.95 | 27.13 | 1,564,736 | +3.34(+14.04%) |
Nov 07, 2013 | 24.40 | 24.94 | 23.53 | 23.79 | 337,523 | -0.61(-2.50%) |
Nov 06, 2013 | 24.24 | 24.53 | 23.81 | 24.40 | 219,900 | +0.48(+2.01%) |
Nov 05, 2013 | 24.75 | 25.21 | 23.83 | 23.92 | 224,749 | -0.85(-3.43%) |
Nov 04, 2013 | 24.51 | 25.48 | 24.12 | 24.77 | 184,129 | +0.47(+1.93%) |
Nov 01, 2013 | 23.55 | 24.47 | 23.20 | 24.30 | 386,239 | +0.69(+2.92%) |
Oct 31, 2013 | 24.50 | 25.48 | 23.08 | 23.61 | 434,033 | -0.38(-1.58%) |
Oct 30, 2013 | 24.48 | 24.79 | 23.63 | 23.99 | 334,270 | -0.49(-2.00%) |
Oct 29, 2013 | 25.00 | 25.11 | 24.27 | 24.48 | 403,865 | -0.34(-1.37%) |
Oct 28, 2013 | 23.79 | 24.82 | 23.42 | 24.82 | 502,472 | +1.10(+4.64%) |
Oct 25, 2013 | 21.95 | 24.19 | 21.43 | 23.72 | 628,788 | +2.22(+10.33%) |
Oct 24, 2013 | 21.96 | 21.96 | 21.11 | 21.50 | 201,824 | -0.46(-2.09%) |
Oct 23, 2013 | 21.00 | 22.20 | 20.98 | 21.96 | 158,171 | -0.01(-0.05%) |
Oct 22, 2013 | 22.01 | 22.16 | 21.52 | 21.97 | 202,926 | +0.04(+0.18%) |
Oct 21, 2013 | 21.64 | 22.00 | 21.06 | 21.93 | 220,148 | +0.68(+3.20%) |
Oct 18, 2013 | 22.00 | 22.00 | 21.15 | 21.25 | 268,928 | -0.43(-1.98%) |
Oct 17, 2013 | 20.80 | 21.77 | 20.63 | 21.68 | 228,215 | +0.83(+3.98%) |
Oct 16, 2013 | 20.88 | 21.27 | 20.44 | 20.85 | 313,485 | +0.33(+1.61%) |
Oct 15, 2013 | 20.53 | 21.00 | 20.40 | 20.52 | 259,657 | +0.03(+0.15%) |
Oct 14, 2013 | 19.60 | 20.64 | 19.15 | 20.49 | 343,536 | +0.65(+3.28%) |
Oct 11, 2013 | 19.26 | 19.88 | 18.88 | 19.84 | 382,902 | +0.87(+4.59%) |
Oct 10, 2013 | 18.43 | 19.17 | 18.22 | 18.97 | 565,338 | +1.01(+5.62%) |
Oct 09, 2013 | 17.00 | 18.05 | 17.00 | 17.96 | 813,200 | +0.96(+5.65%) |
Oct 08, 2013 | 17.85 | 17.98 | 17.00 | 17.00 | 1,112,529 | -0.94(-5.24%) |
Oct 07, 2013 | 17.93 | 18.30 | 17.80 | 17.94 | 792,368 | -0.07(-0.39%) |
Oct 04, 2013 | 18.81 | 18.97 | 17.99 | 18.01 | 4,307,059 | -2.92(-13.95%) |
Oct 03, 2013 | 22.02 | 22.44 | 20.49 | 20.93 | 391,503 | -1.21(-5.47%) |
Oct 02, 2013 | 22.15 | 23.42 | 22.05 | 22.14 | 305,352 | -0.21(-0.94%) |
Oct 01, 2013 | 21.88 | 22.69 | 21.88 | 22.35 | 230,484 | +0.53(+2.43%) |
Sep 30, 2013 | 20.69 | 22.19 | 20.69 | 21.82 | 334,175 | +0.42(+1.96%) |
Sep 27, 2013 | 20.35 | 21.47 | 19.70 | 21.40 | 326,215 | +1.05(+5.16%) |
Sep 26, 2013 | 20.00 | 20.75 | 19.90 | 20.35 | 180,539 | +0.39(+1.95%) |
Sep 25, 2013 | 19.32 | 20.00 | 19.32 | 19.96 | 205,602 | +0.78(+4.07%) |
Sep 24, 2013 | 18.96 | 19.86 | 18.65 | 19.18 | 140,984 | +0.33(+1.75%) |
Sep 23, 2013 | 18.09 | 18.90 | 17.72 | 18.85 | 128,360 | +0.76(+4.20%) |
Sep 20, 2013 | 18.96 | 18.96 | 17.58 | 18.09 | 294,474 | -0.84(-4.44%) |
Sep 19, 2013 | 18.87 | 19.00 | 18.33 | 18.93 | 137,314 | +0.08(+0.42%) |
Sep 18, 2013 | 19.00 | 19.25 | 18.36 | 18.85 | 199,916 | +0.00(+0.00%) |
Sep 17, 2013 | 18.25 | 19.00 | 18.17 | 18.85 | 182,158 | +0.51(+2.78%) |
Sep 16, 2013 | 18.28 | 18.80 | 17.86 | 18.34 | 225,398 | +0.48(+2.69%) |
Sep 13, 2013 | 17.91 | 18.20 | 17.36 | 17.86 | 274,247 | +0.40(+2.29%) |
Sep 12, 2013 | 16.65 | 17.68 | 16.60 | 17.46 | 312,116 | +0.68(+4.05%) |
Sep 11, 2013 | 16.30 | 16.87 | 15.70 | 16.78 | 715,250 | +1.08(+6.88%) |
Sep 10, 2013 | 14.44 | 15.75 | 14.33 | 15.70 | 481,685 | +1.43(+10.02%) |
Sep 09, 2013 | 13.92 | 14.58 | 13.82 | 14.27 | 104,635 | +0.47(+3.41%) |
Sep 06, 2013 | 13.98 | 14.00 | 13.55 | 13.80 | 81,712 | -0.06(-0.43%) |
Sep 05, 2013 | 13.76 | 14.00 | 13.67 | 13.86 | 36,728 | +0.09(+0.65%) |
Sep 04, 2013 | 13.32 | 13.77 | 13.32 | 13.77 | 48,529 | +0.48(+3.61%) |
Sep 03, 2013 | 13.50 | 13.56 | 13.20 | 13.29 | 63,190 | +0.03(+0.23%) |
Aug 30, 2013 | 13.14 | 13.33 | 13.14 | 13.26 | 76,796 | +0.14(+1.07%) |
Aug 29, 2013 | 12.72 | 13.23 | 12.70 | 13.12 | 39,252 | +0.41(+3.23%) |
Aug 28, 2013 | 12.56 | 12.84 | 12.39 | 12.71 | 43,656 | +0.23(+1.84%) |
Aug 27, 2013 | 13.30 | 13.30 | 12.39 | 12.48 | 107,855 | -1.10(-8.10%) |
Aug 26, 2013 | 13.54 | 13.76 | 13.50 | 13.58 | 29,997 | +0.15(+1.12%) |
Aug 23, 2013 | 13.67 | 13.76 | 13.40 | 13.43 | 37,507 | -0.20(-1.47%) |
Aug 22, 2013 | 13.37 | 13.68 | 13.37 | 13.63 | 41,936 | +0.35(+2.64%) |
Aug 21, 2013 | 13.25 | 13.40 | 13.20 | 13.28 | 50,852 | +0.00(+0.00%) |
Aug 20, 2013 | 13.46 | 13.46 | 13.12 | 13.28 | 54,743 | -0.12(-0.90%) |
Aug 19, 2013 | 13.30 | 13.46 | 13.25 | 13.40 | 65,200 | +0.10(+0.75%) |
Aug 16, 2013 | 13.12 | 13.76 | 12.85 | 13.30 | 114,900 | +0.01(+0.08%) |
Aug 15, 2013 | 12.81 | 13.38 | 12.70 | 13.29 | 102,346 | +0.30(+2.31%) |
Aug 14, 2013 | 12.65 | 13.09 | 12.65 | 12.99 | 81,642 | +0.39(+3.10%) |
Aug 13, 2013 | 12.67 | 12.75 | 12.50 | 12.60 | 90,739 | +0.11(+0.88%) |
Aug 12, 2013 | 12.17 | 12.61 | 12.00 | 12.49 | 50,462 | +0.24(+1.96%) |
Aug 09, 2013 | 12.40 | 12.46 | 11.75 | 12.25 | 185,085 | -0.19(-1.53%) |
Aug 08, 2013 | 13.04 | 13.13 | 12.25 | 12.44 | 163,669 | -0.60(-4.60%) |
Aug 07, 2013 | 13.35 | 13.46 | 13.01 | 13.04 | 43,935 | -0.43(-3.19%) |
Aug 06, 2013 | 13.66 | 13.66 | 13.43 | 13.47 | 23,503 | -0.28(-2.04%) |
Aug 05, 2013 | 13.85 | 13.88 | 13.58 | 13.75 | 31,979 | -0.14(-1.01%) |
Aug 02, 2013 | 13.86 | 14.05 | 13.81 | 13.89 | 65,638 | -0.08(-0.57%) |
Aug 01, 2013 | 14.05 | 14.20 | 13.88 | 13.97 | 44,864 | +0.08(+0.58%) |
Jul 31, 2013 | 13.83 | 14.08 | 13.72 | 13.89 | 70,892 | +0.03(+0.22%) |
Jul 30, 2013 | 13.53 | 13.95 | 13.50 | 13.86 | 35,150 | +0.40(+2.97%) |
Jul 29, 2013 | 13.41 | 13.60 | 13.34 | 13.46 | 37,134 | +0.01(+0.07%) |
Jul 26, 2013 | 13.31 | 13.63 | 13.14 | 13.45 | 45,770 | -0.04(-0.30%) |
Jul 25, 2013 | 13.20 | 13.55 | 12.60 | 13.49 | 133,874 | -0.18(-1.32%) |
Jul 24, 2013 | 13.81 | 13.89 | 13.62 | 13.67 | 81,991 | +0.03(+0.22%) |
Jul 23, 2013 | 13.76 | 13.97 | 13.60 | 13.64 | 82,526 | -0.01(-0.07%) |
Jul 22, 2013 | 13.54 | 13.72 | 13.30 | 13.65 | 57,706 | +0.22(+1.64%) |
Jul 19, 2013 | 13.50 | 13.80 | 13.22 | 13.43 | 107,866 | -0.24(-1.76%) |
Jul 18, 2013 | 13.86 | 13.94 | 13.65 | 13.67 | 62,830 | -0.18(-1.30%) |
Jul 17, 2013 | 13.96 | 13.98 | 13.60 | 13.85 | 42,689 | -0.04(-0.29%) |
Jul 16, 2013 | 13.98 | 14.20 | 13.83 | 13.89 | 56,295 | -0.09(-0.64%) |
Jul 15, 2013 | 13.68 | 14.21 | 13.61 | 13.98 | 156,188 | +0.45(+3.33%) |
Jul 12, 2013 | 13.43 | 13.58 | 13.30 | 13.53 | 48,514 | +0.15(+1.12%) |
Jul 11, 2013 | 13.16 | 13.49 | 13.05 | 13.38 | 124,119 | +0.43(+3.32%) |
Jul 10, 2013 | 13.01 | 13.33 | 11.75 | 12.95 | 133,880 | -0.25(-1.89%) |
Jul 09, 2013 | 13.00 | 13.30 | 12.90 | 13.20 | 108,710 | +0.19(+1.46%) |
Jul 08, 2013 | 12.98 | 13.19 | 12.74 | 13.01 | 91,259 | +0.25(+1.96%) |
Jul 05, 2013 | 12.74 | 12.85 | 12.62 | 12.76 | 44,976 | +0.21(+1.67%) |
Jul 03, 2013 | 12.55 | 12.60 | 12.18 | 12.55 | 33,754 | +0.01(+0.08%) |
Jul 02, 2013 | 12.29 | 12.54 | 12.08 | 12.54 | 89,726 | +0.28(+2.28%) |
Jul 01, 2013 | 12.08 | 12.46 | 11.79 | 12.26 | 100,790 | +0.35(+2.94%) |
Jun 28, 2013 | 11.46 | 11.91 | 11.35 | 11.91 | 531,873 | +0.44(+3.84%) |
Jun 27, 2013 | 11.25 | 11.65 | 11.16 | 11.47 | 70,242 | +0.39(+3.52%) |
Jun 26, 2013 | 10.83 | 11.21 | 10.76 | 11.08 | 57,277 | +0.29(+2.69%) |
Jun 25, 2013 | 11.33 | 11.39 | 10.18 | 10.79 | 193,838 | -0.46(-4.09%) |
Jun 24, 2013 | 11.15 | 11.50 | 11.01 | 11.25 | 72,546 | -0.15(-1.32%) |
Jun 21, 2013 | 11.19 | 11.60 | 10.92 | 11.40 | 137,607 | +0.25(+2.24%) |
Jun 20, 2013 | 11.39 | 11.61 | 11.00 | 11.15 | 107,583 | -0.49(-4.21%) |
Jun 19, 2013 | 12.06 | 12.06 | 11.58 | 11.64 | 60,814 | -0.47(-3.88%) |
Jun 18, 2013 | 11.78 | 12.17 | 11.67 | 12.11 | 64,650 | +0.34(+2.89%) |
Jun 17, 2013 | 11.92 | 11.97 | 11.66 | 11.77 | 42,855 | +0.10(+0.86%) |
Jun 14, 2013 | 12.03 | 12.18 | 11.63 | 11.67 | 64,798 | -0.43(-3.55%) |
Jun 13, 2013 | 11.97 | 12.10 | 11.66 | 12.10 | 39,391 | +0.10(+0.83%) |
Jun 12, 2013 | 12.05 | 12.30 | 11.84 | 12.00 | 82,470 | -0.01(-0.08%) |
Jun 11, 2013 | 11.65 | 12.17 | 11.65 | 12.01 | 77,665 | +0.07(+0.59%) |
Jun 10, 2013 | 11.83 | 12.00 | 11.64 | 11.94 | 61,775 | +0.14(+1.19%) |
Jun 07, 2013 | 11.74 | 11.93 | 11.60 | 11.80 | 91,593 | +0.14(+1.20%) |
Jun 06, 2013 | 11.12 | 11.67 | 10.76 | 11.66 | 118,082 | +0.39(+3.46%) |
Jun 05, 2013 | 11.71 | 11.75 | 11.22 | 11.27 | 80,156 | -0.67(-5.61%) |
Jun 04, 2013 | 11.94 | 12.10 | 11.60 | 11.94 | 102,515 | +0.03(+0.25%) |
Jun 03, 2013 | 11.54 | 11.97 | 11.49 | 11.91 | 133,929 | +0.44(+3.84%) |
May 31, 2013 | 11.88 | 12.00 | 11.38 | 11.47 | 122,435 | -0.60(-4.97%) |
May 30, 2013 | 12.25 | 12.37 | 12.00 | 12.07 | 43,574 | -0.06(-0.49%) |
May 29, 2013 | 12.37 | 12.50 | 11.82 | 12.13 | 91,061 | -0.33(-2.65%) |
May 28, 2013 | 12.94 | 13.07 | 12.11 | 12.46 | 143,696 | -0.28(-2.20%) |
May 24, 2013 | 12.82 | 12.96 | 12.50 | 12.74 | 162,532 | +0.09(+0.71%) |
May 23, 2013 | 11.80 | 12.83 | 11.50 | 12.65 | 279,588 | +0.62(+5.15%) |
May 22, 2013 | 12.15 | 12.55 | 11.86 | 12.03 | 82,574 | -0.12(-0.99%) |
May 21, 2013 | 12.25 | 12.31 | 12.00 | 12.15 | 75,684 | -0.04(-0.33%) |
May 20, 2013 | 12.37 | 12.57 | 12.00 | 12.19 | 98,176 | -0.10(-0.81%) |
May 17, 2013 | 12.38 | 12.50 | 12.29 | 12.29 | 195,950 | +0.16(+1.32%) |
May 16, 2013 | 12.22 | 12.28 | 12.00 | 12.13 | 58,849 | -0.10(-0.82%) |
May 15, 2013 | 11.85 | 12.40 | 11.72 | 12.23 | 185,109 | +0.49(+4.17%) |
May 13, 2013 | 11.65 | 11.87 | 11.62 | 11.74 | 197,228 | +0.12(+1.03%) |
May 10, 2013 | 11.50 | 11.85 | 11.17 | 11.62 | 141,060 | +0.11(+0.96%) |
May 09, 2013 | 12.47 | 12.47 | 11.18 | 11.51 | 192,683 | -0.33(-2.79%) |
May 08, 2013 | 12.05 | 12.10 | 11.62 | 11.84 | 77,994 | -0.22(-1.82%) |
May 07, 2013 | 11.98 | 12.12 | 11.52 | 12.06 | 120,377 | +0.21(+1.77%) |
May 06, 2013 | 12.00 | 12.00 | 11.75 | 11.85 | 87,845 | -0.06(-0.50%) |
May 03, 2013 | 12.16 | 12.10 | 11.86 | 11.91 | 162,646 | +0.04(+0.34%) |
May 02, 2013 | 11.73 | 12.06 | 11.71 | 11.87 | 205,907 | +0.40(+3.49%) |
May 01, 2013 | 11.63 | 12.00 | 11.33 | 11.47 | 221,524 | -0.14(-1.21%) |
Apr 30, 2013 | 11.39 | 11.75 | 11.19 | 11.61 | 170,966 | +0.48(+4.31%) |
Apr 29, 2013 | 11.12 | 11.44 | 11.04 | 11.13 | 131,577 | +0.13(+1.18%) |
Apr 26, 2013 | 10.62 | 11.38 | 10.71 | 11.00 | 240,323 | +0.29(+2.71%) |
Apr 25, 2013 | 10.17 | 10.73 | 10.00 | 10.71 | 172,250 | +0.53(+5.21%) |
Apr 24, 2013 | 10.21 | 10.35 | 9.920 | 10.18 | 71,145 | -0.07(-0.68%) |
Apr 23, 2013 | 10.25 | 10.48 | 10.13 | 10.25 | 56,225 | +0.00(+0.00%) |
Apr 22, 2013 | 10.35 | 10.39 | 9.810 | 10.25 | 130,079 | +0.01(+0.10%) |
Apr 19, 2013 | 9.570 | 10.34 | 9.453 | 10.24 | 160,043 | +0.70(+7.34%) |
Apr 18, 2013 | 10.40 | 10.55 | 9.190 | 9.540 | 169,336 | -0.85(-8.18%) |
Apr 17, 2013 | 10.50 | 10.58 | 10.15 | 10.39 | 76,530 | -0.16(-1.52%) |
Apr 16, 2013 | 9.990 | 10.66 | 9.860 | 10.55 | 114,574 | +0.78(+7.98%) |
Apr 15, 2013 | 10.59 | 10.59 | 9.520 | 9.770 | 151,808 | -0.94(-8.78%) |
Apr 12, 2013 | 10.57 | 10.72 | 10.41 | 10.71 | 60,931 | +0.04(+0.37%) |
Apr 11, 2013 | 10.60 | 10.84 | 10.57 | 10.67 | 105,125 | +0.00(+0.00%) |
Apr 10, 2013 | 10.18 | 10.85 | 10.18 | 10.67 | 170,443 | +0.54(+5.33%) |
Apr 09, 2013 | 10.05 | 10.30 | 9.921 | 10.13 | 111,724 | +0.14(+1.40%) |
Apr 08, 2013 | 10.30 | 10.30 | 9.760 | 9.990 | 156,573 | -0.23(-2.25%) |
Apr 05, 2013 | 9.990 | 10.25 | 9.730 | 10.22 | 86,646 | +0.03(+0.29%) |
Apr 04, 2013 | 10.20 | 10.24 | 10.01 | 10.19 | 88,372 | +0.03(+0.30%) |
Apr 03, 2013 | 10.24 | 10.50 | 9.920 | 10.16 | 130,633 | +0.00(+0.00%) |
Apr 02, 2013 | 9.600 | 10.30 | 9.340 | 10.16 | 195,887 | +0.68(+7.17%) |