Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.11 | 29.70 | 28.11 | 28.50 | 1,648 | -0.75(-2.56%) |
Mar 28, 2014 | 28.94 | 29.25 | 28.94 | 29.25 | 442 | +0.50(+1.74%) |
Mar 27, 2014 | 27.50 | 28.75 | 27.23 | 28.75 | 3,499 | +0.70(+2.50%) |
Mar 26, 2014 | 29.00 | 29.00 | 27.49 | 28.05 | 7,046 | -0.94(-3.24%) |
Mar 25, 2014 | 28.99 | 29.50 | 28.75 | 28.99 | 6,154 | +0.24(+0.83%) |
Mar 24, 2014 | 29.00 | 29.00 | 28.27 | 28.75 | 6,419 | -0.72(-2.44%) |
Mar 21, 2014 | 30.50 | 30.50 | 29.41 | 29.47 | 4,485 | -1.68(-5.39%) |
Mar 20, 2014 | 31.12 | 31.15 | 31.12 | 31.15 | 338 | -0.12(-0.38%) |
Mar 19, 2014 | 31.35 | 31.50 | 31.00 | 31.27 | 9,255 | -0.08(-0.26%) |
Mar 18, 2014 | 31.20 | 31.80 | 31.00 | 31.35 | 7,102 | +0.51(+1.65%) |
Mar 17, 2014 | 31.40 | 31.40 | 30.83 | 30.84 | 1,669 | -0.26(-0.84%) |
Mar 14, 2014 | 29.67 | 31.10 | 29.50 | 31.10 | 2,648 | +1.10(+3.67%) |
Mar 13, 2014 | 30.49 | 30.54 | 29.49 | 30.00 | 7,554 | -0.25(-0.83%) |
Mar 12, 2014 | 30.00 | 30.25 | 29.77 | 30.25 | 2,000 | +0.00(+0.00%) |
Mar 11, 2014 | 31.36 | 31.36 | 29.75 | 30.25 | 4,281 | -1.15(-3.66%) |
Mar 10, 2014 | 30.76 | 31.50 | 30.76 | 31.40 | 2,500 | -0.02(-0.06%) |
Mar 07, 2014 | 32.65 | 32.71 | 31.00 | 31.42 | 11,032 | -0.83(-2.57%) |
Mar 06, 2014 | 32.98 | 33.00 | 32.25 | 32.25 | 4,117 | -0.20(-0.62%) |
Mar 05, 2014 | 32.82 | 33.00 | 32.45 | 32.45 | 3,150 | -0.37(-1.13%) |
Mar 04, 2014 | 32.75 | 33.00 | 32.56 | 32.82 | 6,530 | +0.20(+0.61%) |
Mar 03, 2014 | 32.51 | 32.75 | 32.45 | 32.62 | 9,655 | -0.11(-0.34%) |
Feb 28, 2014 | 32.99 | 33.00 | 32.73 | 32.73 | 1,977 | -0.10(-0.30%) |
Feb 27, 2014 | 33.00 | 33.00 | 32.61 | 32.83 | 2,151 | -0.09(-0.27%) |
Feb 26, 2014 | 33.00 | 33.02 | 32.81 | 32.92 | 4,470 | +0.32(+0.98%) |
Feb 25, 2014 | 33.50 | 33.50 | 32.60 | 32.60 | 2,196 | -0.65(-1.95%) |
Feb 24, 2014 | 34.04 | 34.50 | 32.99 | 33.25 | 5,638 | -1.25(-3.62%) |
Feb 21, 2014 | 35.50 | 35.50 | 34.10 | 34.50 | 5,638 | -0.75(-2.13%) |
Feb 20, 2014 | 34.00 | 35.50 | 34.00 | 35.25 | 12,004 | +1.64(+4.88%) |
Feb 19, 2014 | 32.82 | 34.00 | 32.82 | 33.61 | 17,006 | +0.98(+3.00%) |
Feb 18, 2014 | 30.65 | 33.27 | 30.65 | 32.63 | 44,425 | +4.43(+15.71%) |
Feb 14, 2014 | 28.20 | 28.20 | 28.20 | 0 | +0.56(+2.03%) | |
Feb 13, 2014 | 27.54 | 27.64 | 27.03 | 27.64 | 14,259 | +0.14(+0.51%) |
Feb 12, 2014 | 28.39 | 28.39 | 27.50 | 27.50 | 2,020 | -1.00(-3.51%) |
Feb 11, 2014 | 28.80 | 28.81 | 28.00 | 28.50 | 2,472 | -0.02(-0.07%) |
Feb 10, 2014 | 28.77 | 28.77 | 28.21 | 28.52 | 2,060 | +0.02(+0.07%) |
Feb 07, 2014 | 28.00 | 28.96 | 27.90 | 28.50 | 1,780 | +1.08(+3.94%) |
Feb 06, 2014 | 27.50 | 27.73 | 27.26 | 27.42 | 2,540 | +0.04(+0.15%) |
Feb 05, 2014 | 27.05 | 27.38 | 26.75 | 27.38 | 4,950 | +0.56(+2.09%) |
Feb 04, 2014 | 26.45 | 26.99 | 26.45 | 26.82 | 2,970 | +0.03(+0.11%) |
Feb 03, 2014 | 26.81 | 27.00 | 26.30 | 26.79 | 19,621 | -0.21(-0.78%) |
Jan 31, 2014 | 26.89 | 27.48 | 26.75 | 27.00 | 2,635 | +0.00(+0.00%) |
Jan 30, 2014 | 26.34 | 27.25 | 26.34 | 27.00 | 7,625 | +0.50(+1.89%) |
Jan 29, 2014 | 27.41 | 27.41 | 26.01 | 26.50 | 7,399 | -0.89(-3.25%) |
Jan 28, 2014 | 27.50 | 28.17 | 27.00 | 27.39 | 3,789 | +0.14(+0.51%) |
Jan 27, 2014 | 28.50 | 28.50 | 26.55 | 27.25 | 9,020 | -1.35(-4.72%) |
Jan 24, 2014 | 30.10 | 30.10 | 28.00 | 28.60 | 3,400 | -1.39(-4.63%) |
Jan 23, 2014 | 29.71 | 30.25 | 29.71 | 29.99 | 3,400 | +0.34(+1.15%) |
Jan 22, 2014 | 29.35 | 29.65 | 29.35 | 29.65 | 13,550 | +0.26(+0.88%) |
Jan 21, 2014 | 30.24 | 30.25 | 29.00 | 29.39 | 10,151 | -0.61(-2.03%) |
Jan 20, 2014 | 30.08 | 30.08 | 30.00 | 30.00 | 975 | -0.48(-1.57%) |
Jan 17, 2014 | 30.00 | 30.48 | 29.75 | 30.48 | 4,312 | +0.63(+2.11%) |
Jan 16, 2014 | 29.50 | 29.85 | 29.50 | 29.85 | 677 | +0.08(+0.27%) |
Jan 15, 2014 | 29.75 | 30.00 | 29.50 | 29.77 | 3,819 | +0.02(+0.07%) |
Jan 14, 2014 | 28.75 | 29.75 | 28.75 | 29.75 | 3,839 | +1.00(+3.48%) |
Jan 13, 2014 | 29.91 | 30.02 | 27.99 | 28.75 | 11,296 | -1.41(-4.68%) |
Jan 10, 2014 | 30.42 | 30.42 | 29.70 | 30.16 | 5,039 | +0.26(+0.87%) |
Jan 09, 2014 | 30.00 | 31.00 | 29.65 | 29.90 | 9,128 | +0.15(+0.50%) |
Jan 08, 2014 | 29.50 | 29.90 | 29.29 | 29.75 | 12,670 | +0.85(+2.94%) |
Jan 07, 2014 | 29.40 | 29.40 | 28.89 | 28.90 | 10,269 | +0.05(+0.17%) |
Jan 06, 2014 | 27.50 | 28.88 | 27.50 | 28.85 | 11,834 | +1.70(+6.26%) |
Jan 03, 2014 | 27.07 | 27.49 | 27.00 | 27.15 | 4,404 | -0.02(-0.07%) |
Jan 02, 2014 | 26.75 | 27.17 | 26.68 | 27.17 | 5,500 | +0.18(+0.67%) |
Dec 31, 2013 | 26.99 | 26.99 | 26.99 | 0 | -0.28(-1.03%) | |
Dec 30, 2013 | 27.60 | 27.85 | 27.00 | 27.27 | 2,006 | -0.21(-0.76%) |
Dec 27, 2013 | 27.74 | 27.75 | 27.48 | 27.48 | 400 | -0.26(-0.94%) |
Dec 24, 2013 | 27.74 | 27.74 | 27.74 | 0 | +0.46(+1.69%) | |
Dec 23, 2013 | 26.25 | 27.68 | 26.25 | 27.28 | 5,877 | +1.08(+4.12%) |
Dec 20, 2013 | 26.02 | 26.20 | 25.93 | 26.20 | 2,013 | +0.00(+0.00%) |
Dec 19, 2013 | 26.16 | 26.37 | 25.81 | 26.20 | 3,032 | +0.09(+0.34%) |
Dec 18, 2013 | 25.55 | 26.11 | 25.51 | 26.11 | 19,343 | +0.61(+2.39%) |
Dec 17, 2013 | 25.34 | 25.55 | 25.00 | 25.50 | 11,688 | -0.05(-0.20%) |
Dec 16, 2013 | 25.60 | 25.60 | 25.27 | 25.55 | 5,800 | -0.20(-0.78%) |
Dec 13, 2013 | 25.96 | 26.23 | 25.50 | 25.75 | 7,300 | +0.00(+0.00%) |
Dec 12, 2013 | 25.15 | 26.00 | 25.02 | 25.75 | 5,159 | +0.61(+2.43%) |
Dec 11, 2013 | 24.90 | 25.15 | 24.75 | 25.14 | 9,979 | +0.14(+0.56%) |
Dec 10, 2013 | 25.12 | 25.19 | 24.75 | 25.00 | 27,375 | -0.25(-0.99%) |
Dec 09, 2013 | 25.74 | 25.74 | 24.84 | 25.25 | 21,516 | +0.05(+0.20%) |
Dec 06, 2013 | 26.48 | 27.00 | 25.20 | 25.20 | 3,992 | -0.70(-2.70%) |
Dec 05, 2013 | 26.05 | 27.29 | 25.90 | 25.90 | 4,885 | -0.44(-1.67%) |
Dec 04, 2013 | 26.99 | 27.47 | 26.28 | 26.34 | 63,545 | -0.92(-3.37%) |
Dec 03, 2013 | 27.27 | 27.27 | 26.63 | 27.26 | 5,542 | -0.44(-1.59%) |
Dec 02, 2013 | 27.88 | 27.88 | 27.36 | 27.70 | 2,821 | -0.10(-0.36%) |
Nov 29, 2013 | 27.55 | 27.90 | 27.25 | 27.80 | 2,640 | -0.20(-0.71%) |
Nov 28, 2013 | 28.05 | 28.15 | 27.75 | 28.00 | 1,059 | -0.05(-0.18%) |
Nov 27, 2013 | 27.50 | 28.05 | 27.50 | 28.05 | 1,160 | +0.77(+2.82%) |
Nov 26, 2013 | 27.12 | 27.50 | 26.97 | 27.28 | 4,643 | -0.22(-0.80%) |
Nov 25, 2013 | 28.00 | 28.00 | 27.50 | 27.50 | 4,685 | -0.55(-1.96%) |
Nov 22, 2013 | 28.30 | 28.44 | 27.74 | 28.05 | 5,375 | -0.25(-0.88%) |
Nov 21, 2013 | 27.32 | 28.30 | 27.32 | 28.30 | 8,785 | +0.65(+2.35%) |
Nov 20, 2013 | 26.18 | 27.69 | 26.18 | 27.65 | 9,388 | +1.47(+5.64%) |
Nov 19, 2013 | 26.65 | 27.20 | 26.16 | 26.18 | 12,597 | -0.54(-2.00%) |
Nov 18, 2013 | 25.25 | 27.25 | 25.25 | 26.71 | 8,628 | +1.67(+6.67%) |
Nov 15, 2013 | 25.25 | 25.75 | 25.00 | 25.04 | 2,560 | +0.03(+0.12%) |
Nov 14, 2013 | 24.50 | 25.25 | 24.50 | 25.01 | 7,469 | +0.92(+3.82%) |
Nov 12, 2013 | 24.65 | 24.75 | 24.00 | 24.09 | 4,563 | -0.25(-1.03%) |
Nov 11, 2013 | 23.10 | 24.50 | 23.10 | 24.34 | 3,375 | +1.39(+6.06%) |
Nov 08, 2013 | 21.65 | 23.40 | 21.65 | 22.95 | 15,683 | +1.45(+6.74%) |
Nov 07, 2013 | 20.60 | 21.50 | 19.57 | 21.50 | 9,446 | -0.30(-1.38%) |
Nov 06, 2013 | 22.40 | 22.68 | 21.80 | 21.80 | 24,648 | -0.45(-2.02%) |
Nov 05, 2013 | 21.65 | 22.25 | 21.65 | 22.25 | 3,420 | +0.30(+1.37%) |
Nov 04, 2013 | 21.06 | 21.95 | 21.06 | 21.95 | 4,234 | +0.26(+1.20%) |
Nov 01, 2013 | 22.50 | 22.50 | 21.69 | 21.69 | 8,392 | -0.51(-2.30%) |
Oct 31, 2013 | 22.45 | 22.85 | 21.65 | 22.20 | 19,617 | -0.05(-0.22%) |
Oct 30, 2013 | 22.82 | 22.95 | 22.25 | 22.25 | 12,995 | -0.65(-2.84%) |
Oct 29, 2013 | 22.70 | 23.00 | 22.60 | 22.90 | 7,040 | -0.10(-0.43%) |
Oct 28, 2013 | 22.40 | 23.20 | 22.40 | 23.00 | 2,610 | +0.79(+3.56%) |
Oct 25, 2013 | 22.74 | 22.83 | 20.92 | 22.21 | 8,945 | -0.49(-2.16%) |
Oct 24, 2013 | 22.40 | 22.70 | 22.10 | 22.70 | 9,750 | +0.60(+2.71%) |
Oct 23, 2013 | 22.70 | 23.00 | 22.10 | 22.10 | 3,300 | -0.45(-2.00%) |
Oct 22, 2013 | 23.00 | 23.00 | 22.15 | 22.55 | 3,443 | -0.60(-2.59%) |
Oct 21, 2013 | 23.10 | 23.50 | 22.90 | 23.15 | 3,118 | -0.05(-0.22%) |
Oct 18, 2013 | 23.35 | 23.50 | 22.90 | 23.20 | 2,820 | +0.00(+0.00%) |
Oct 17, 2013 | 22.75 | 23.20 | 22.75 | 23.20 | 4,738 | +0.31(+1.35%) |
Oct 16, 2013 | 23.31 | 23.31 | 22.58 | 22.89 | 2,758 | -0.57(-2.43%) |
Oct 15, 2013 | 23.60 | 23.70 | 23.45 | 23.46 | 1,500 | -0.40(-1.68%) |
Oct 11, 2013 | 23.86 | 23.86 | 23.86 | 0 | +0.51(+2.18%) | |
Oct 10, 2013 | 22.60 | 23.35 | 22.60 | 23.35 | 2,390 | +1.05(+4.71%) |
Oct 09, 2013 | 22.45 | 22.60 | 21.99 | 22.30 | 4,645 | -0.20(-0.91%) |
Oct 08, 2013 | 22.93 | 23.05 | 22.48 | 22.50 | 3,195 | -0.39(-1.72%) |
Oct 07, 2013 | 22.61 | 23.05 | 22.61 | 22.90 | 1,145 | -0.27(-1.17%) |
Oct 04, 2013 | 23.20 | 23.20 | 23.10 | 23.17 | 710 | -0.11(-0.47%) |
Oct 03, 2013 | 23.30 | 23.41 | 23.12 | 23.28 | 2,485 | -0.06(-0.26%) |
Oct 02, 2013 | 23.72 | 23.80 | 23.32 | 23.34 | 1,300 | -0.39(-1.62%) |
Oct 01, 2013 | 23.48 | 23.74 | 23.40 | 23.73 | 3,068 | -0.32(-1.35%) |
Sep 27, 2013 | 24.68 | 24.68 | 24.00 | 24.05 | 2,670 | -0.75(-3.02%) |
Sep 26, 2013 | 24.54 | 24.80 | 24.54 | 24.80 | 437 | +0.40(+1.64%) |
Sep 25, 2013 | 24.60 | 24.70 | 24.30 | 24.40 | 1,808 | -0.10(-0.41%) |
Sep 24, 2013 | 24.20 | 24.60 | 24.04 | 24.50 | 4,550 | +0.21(+0.86%) |
Sep 23, 2013 | 24.26 | 24.40 | 23.98 | 24.29 | 4,166 | -0.19(-0.76%) |
Sep 20, 2013 | 24.60 | 24.60 | 24.26 | 24.48 | 2,222 | -0.16(-0.67%) |
Sep 19, 2013 | 25.20 | 25.20 | 24.60 | 24.64 | 2,400 | -0.76(-2.99%) |
Sep 18, 2013 | 25.23 | 25.50 | 25.20 | 25.40 | 6,610 | +0.15(+0.59%) |
Sep 17, 2013 | 25.10 | 25.25 | 25.00 | 25.25 | 4,457 | +0.19(+0.76%) |
Sep 16, 2013 | 25.15 | 25.20 | 25.06 | 25.06 | 900 | -0.09(-0.36%) |
Sep 13, 2013 | 24.50 | 25.15 | 24.50 | 25.15 | 12,890 | +0.77(+3.16%) |
Sep 12, 2013 | 24.10 | 24.45 | 24.10 | 24.38 | 59,541 | -0.11(-0.45%) |
Sep 11, 2013 | 24.60 | 24.60 | 24.28 | 24.49 | 1,900 | -0.04(-0.16%) |
Sep 10, 2013 | 24.69 | 24.70 | 24.40 | 24.53 | 3,738 | +0.04(+0.16%) |
Sep 09, 2013 | 24.00 | 24.79 | 23.96 | 24.49 | 7,565 | +0.75(+3.16%) |
Sep 06, 2013 | 23.99 | 23.99 | 23.40 | 23.74 | 2,568 | -0.14(-0.59%) |
Sep 05, 2013 | 23.40 | 23.88 | 23.32 | 23.88 | 1,995 | +0.49(+2.09%) |
Sep 04, 2013 | 23.40 | 23.60 | 23.38 | 23.39 | 2,427 | +0.01(+0.04%) |
Sep 03, 2013 | 23.00 | 23.40 | 23.00 | 23.38 | 2,743 | +0.28(+1.21%) |
Aug 30, 2013 | 23.10 | 23.10 | 23.10 | 0 | -0.10(-0.43%) | |
Aug 29, 2013 | 23.30 | 23.46 | 22.95 | 23.20 | 5,254 | +0.00(+0.00%) |
Aug 28, 2013 | 23.18 | 23.30 | 22.90 | 23.20 | 5,775 | +0.08(+0.35%) |
Aug 27, 2013 | 23.40 | 23.50 | 22.90 | 23.12 | 4,355 | -0.18(-0.77%) |
Aug 26, 2013 | 23.00 | 23.60 | 22.54 | 23.30 | 7,447 | +0.30(+1.30%) |
Aug 23, 2013 | 22.50 | 23.00 | 22.40 | 23.00 | 6,849 | +0.51(+2.27%) |
Aug 22, 2013 | 22.30 | 23.50 | 22.10 | 22.49 | 4,875 | +0.09(+0.40%) |
Aug 21, 2013 | 21.59 | 22.40 | 21.40 | 22.40 | 4,000 | +0.80(+3.70%) |
Aug 20, 2013 | 21.60 | 21.74 | 21.40 | 21.60 | 8,230 | +0.17(+0.79%) |
Aug 19, 2013 | 21.20 | 21.70 | 21.20 | 21.43 | 2,486 | +0.33(+1.56%) |
Aug 16, 2013 | 20.95 | 21.25 | 20.75 | 21.10 | 9,750 | +0.12(+0.57%) |
Aug 15, 2013 | 21.40 | 21.55 | 20.98 | 20.98 | 1,300 | -0.50(-2.33%) |
Aug 14, 2013 | 21.65 | 21.73 | 21.48 | 21.48 | 7,467 | -0.04(-0.19%) |
Aug 13, 2013 | 21.70 | 21.85 | 21.44 | 21.52 | 6,516 | +0.09(+0.42%) |
Aug 12, 2013 | 22.05 | 22.10 | 21.43 | 21.43 | 3,905 | -0.62(-2.81%) |
Aug 09, 2013 | 22.05 | 22.07 | 21.25 | 22.05 | 10,271 | +0.20(+0.92%) |
Aug 08, 2013 | 22.65 | 22.65 | 21.69 | 21.85 | 9,243 | -0.79(-3.49%) |
Aug 07, 2013 | 23.45 | 23.84 | 22.50 | 22.64 | 3,278 | -0.91(-3.86%) |
Aug 06, 2013 | 23.10 | 23.55 | 23.10 | 23.55 | 3,780 | +0.45(+1.95%) |
Aug 02, 2013 | 23.10 | 23.10 | 23.10 | 0 | +0.90(+4.05%) | |
Aug 01, 2013 | 22.30 | 22.72 | 22.20 | 22.20 | 4,045 | -0.10(-0.45%) |
Jul 31, 2013 | 22.00 | 22.37 | 21.75 | 22.30 | 2,476 | +0.04(+0.18%) |
Jul 30, 2013 | 23.25 | 23.25 | 22.11 | 22.26 | 6,078 | -1.19(-5.07%) |
Jul 29, 2013 | 23.84 | 23.84 | 23.24 | 23.45 | 4,978 | -0.07(-0.30%) |
Jul 26, 2013 | 23.50 | 23.85 | 23.50 | 23.52 | 2,979 | -0.03(-0.13%) |
Jul 25, 2013 | 23.70 | 23.70 | 23.50 | 23.55 | 1,500 | -0.16(-0.67%) |
Jul 24, 2013 | 23.87 | 23.90 | 23.71 | 23.71 | 2,060 | -0.13(-0.55%) |
Jul 23, 2013 | 24.25 | 24.25 | 23.84 | 23.84 | 2,114 | -0.41(-1.69%) |
Jul 22, 2013 | 24.00 | 24.25 | 23.92 | 24.25 | 6,889 | +0.35(+1.46%) |
Jul 19, 2013 | 23.57 | 24.04 | 23.55 | 23.90 | 10,406 | +0.27(+1.14%) |
Jul 18, 2013 | 23.85 | 23.85 | 23.61 | 23.63 | 2,216 | -0.12(-0.51%) |
Jul 17, 2013 | 23.25 | 23.75 | 23.20 | 23.75 | 6,632 | +0.50(+2.15%) |
Jul 16, 2013 | 23.35 | 23.40 | 23.10 | 23.25 | 6,200 | +0.01(+0.04%) |
Jul 15, 2013 | 23.65 | 23.65 | 23.11 | 23.24 | 6,700 | -0.31(-1.32%) |
Jul 12, 2013 | 23.40 | 23.65 | 23.10 | 23.55 | 2,510 | +0.30(+1.29%) |
Jul 11, 2013 | 23.98 | 23.99 | 23.25 | 23.25 | 7,996 | -0.41(-1.73%) |
Jul 10, 2013 | 23.35 | 23.76 | 23.08 | 23.66 | 3,360 | +0.31(+1.33%) |
Jul 09, 2013 | 23.40 | 23.45 | 23.35 | 23.35 | 2,676 | -0.10(-0.43%) |
Jul 08, 2013 | 23.05 | 23.56 | 23.00 | 23.45 | 14,813 | +0.40(+1.74%) |
Jul 05, 2013 | 22.84 | 23.09 | 22.84 | 23.05 | 6,135 | +0.25(+1.10%) |
Jul 04, 2013 | 22.35 | 22.80 | 22.35 | 22.80 | 1,694 | +0.45(+2.01%) |
Jul 03, 2013 | 22.88 | 22.88 | 22.35 | 22.35 | 1,600 | -0.55(-2.40%) |
Jul 02, 2013 | 23.00 | 23.17 | 22.65 | 22.90 | 57,732 | +0.20(+0.88%) |
Jun 28, 2013 | 22.70 | 22.70 | 22.70 | 0 | -0.17(-0.74%) | |
Jun 26, 2013 | 22.20 | 23.00 | 22.20 | 22.87 | 7,937 | +0.78(+3.53%) |
Jun 25, 2013 | 21.56 | 22.20 | 21.56 | 22.09 | 4,890 | +0.34(+1.56%) |
Jun 24, 2013 | 21.67 | 21.89 | 21.67 | 21.75 | 3,650 | +0.25(+1.16%) |
Jun 21, 2013 | 21.20 | 21.50 | 21.20 | 21.50 | 892 | +0.39(+1.85%) |
Jun 20, 2013 | 21.43 | 21.50 | 20.89 | 21.11 | 12,200 | -0.44(-2.04%) |
Jun 19, 2013 | 21.22 | 21.60 | 21.22 | 21.55 | 7,020 | +0.20(+0.94%) |
Jun 18, 2013 | 20.46 | 21.42 | 20.46 | 21.35 | 6,670 | +0.70(+3.39%) |
Jun 17, 2013 | 20.20 | 20.90 | 20.20 | 20.65 | 13,391 | +0.66(+3.30%) |
Jun 14, 2013 | 20.00 | 20.10 | 19.99 | 19.99 | 2,990 | -0.01(-0.05%) |
Jun 13, 2013 | 20.01 | 20.15 | 20.00 | 20.00 | 5,700 | -0.28(-1.38%) |
Jun 12, 2013 | 20.13 | 20.29 | 20.10 | 20.28 | 5,100 | +0.13(+0.65%) |
Jun 11, 2013 | 19.81 | 20.20 | 19.81 | 20.15 | 2,832 | +0.07(+0.35%) |
Jun 10, 2013 | 20.00 | 20.09 | 19.90 | 20.08 | 3,824 | +0.18(+0.90%) |
Jun 07, 2013 | 19.99 | 20.11 | 19.68 | 19.90 | 4,560 | +0.00(+0.00%) |
Jun 06, 2013 | 19.50 | 20.20 | 19.50 | 19.90 | 15,746 | +0.53(+2.74%) |
Jun 05, 2013 | 19.00 | 19.69 | 19.00 | 19.37 | 8,502 | +0.45(+2.38%) |
Jun 04, 2013 | 18.00 | 18.92 | 18.00 | 18.92 | 24,956 | +1.02(+5.70%) |
Jun 03, 2013 | 17.25 | 17.90 | 17.25 | 17.90 | 6,552 | +0.47(+2.70%) |
May 31, 2013 | 16.92 | 17.90 | 16.80 | 17.43 | 7,280 | +0.43(+2.53%) |
May 30, 2013 | 16.73 | 17.00 | 16.34 | 17.00 | 14,103 | +0.30(+1.80%) |
May 29, 2013 | 17.10 | 17.10 | 16.70 | 16.70 | 3,513 | -0.58(-3.36%) |
May 28, 2013 | 17.40 | 17.40 | 17.00 | 17.28 | 11,170 | -0.06(-0.35%) |
May 27, 2013 | 17.34 | 17.34 | 17.34 | 0 | +0.00(+0.00%) | |
May 24, 2013 | 17.20 | 17.80 | 17.20 | 17.34 | 11,457 | +0.24(+1.40%) |
May 23, 2013 | 17.70 | 17.80 | 16.45 | 17.10 | 12,630 | -0.65(-3.66%) |
May 22, 2013 | 19.20 | 19.20 | 17.75 | 17.75 | 6,422 | -1.37(-7.17%) |
May 21, 2013 | 18.55 | 19.42 | 18.50 | 19.12 | 10,038 | +0.94(+5.17%) |
May 17, 2013 | 18.18 | 18.18 | 18.18 | 0 | +0.98(+5.70%) | |
May 16, 2013 | 17.36 | 17.90 | 17.20 | 17.20 | 1,297 | -0.35(-1.99%) |
May 15, 2013 | 18.17 | 18.17 | 17.42 | 17.55 | 2,635 | -0.12(-0.71%) |
May 13, 2013 | 18.00 | 18.05 | 17.49 | 17.68 | 4,324 | -0.43(-2.35%) |
May 10, 2013 | 18.96 | 19.05 | 18.08 | 18.10 | 19,132 | -0.80(-4.23%) |
May 09, 2013 | 19.01 | 19.01 | 18.60 | 18.90 | 6,881 | -0.25(-1.31%) |
May 08, 2013 | 19.40 | 19.80 | 18.90 | 19.15 | 17,931 | -0.15(-0.78%) |
May 07, 2013 | 18.70 | 19.30 | 18.70 | 19.30 | 10,665 | +0.80(+4.32%) |
May 06, 2013 | 18.50 | 18.90 | 18.50 | 18.50 | 1,943 | -0.20(-1.07%) |
May 03, 2013 | 17.90 | 19.85 | 17.90 | 18.70 | 30,343 | +0.88(+4.94%) |
May 02, 2013 | 17.60 | 17.90 | 17.60 | 17.82 | 8,301 | +0.32(+1.83%) |
May 01, 2013 | 17.60 | 17.75 | 17.50 | 17.50 | 1,800 | +0.00(+0.00%) |
Apr 30, 2013 | 17.40 | 17.50 | 17.28 | 17.50 | 3,200 | +0.20(+1.16%) |
Apr 29, 2013 | 18.00 | 18.00 | 17.30 | 17.30 | 1,500 | -0.67(-3.73%) |
Apr 26, 2013 | 17.99 | 17.98 | 17.94 | 17.97 | 3,240 | +0.03(+0.17%) |
Apr 25, 2013 | 17.75 | 17.99 | 17.75 | 17.94 | 7,392 | +0.19(+1.07%) |
Apr 24, 2013 | 17.30 | 17.75 | 17.30 | 17.75 | 9,752 | +0.55(+3.20%) |
Apr 23, 2013 | 16.40 | 17.20 | 16.40 | 17.20 | 8,685 | +0.95(+5.85%) |
Apr 22, 2013 | 16.55 | 16.55 | 16.25 | 16.25 | 5,075 | -0.30(-1.81%) |
Apr 19, 2013 | 16.21 | 16.55 | 16.21 | 16.55 | 2,503 | +0.30(+1.85%) |
Apr 18, 2013 | 16.26 | 16.30 | 16.25 | 16.25 | 6,236 | -0.01(-0.06%) |
Apr 17, 2013 | 16.50 | 16.60 | 16.25 | 16.26 | 3,274 | -0.09(-0.55%) |
Apr 16, 2013 | 16.40 | 16.41 | 16.34 | 16.35 | 7,429 | +0.07(+0.43%) |
Apr 15, 2013 | 17.02 | 17.02 | 16.15 | 16.28 | 12,728 | -0.77(-4.52%) |
Apr 12, 2013 | 17.09 | 17.60 | 16.91 | 17.05 | 14,238 | +0.05(+0.29%) |
Apr 11, 2013 | 15.99 | 17.00 | 15.95 | 17.00 | 17,601 | +1.00(+6.25%) |
Apr 10, 2013 | 15.99 | 16.10 | 15.90 | 16.00 | 1,839 | +0.17(+1.07%) |
Apr 09, 2013 | 16.00 | 16.00 | 15.83 | 15.83 | 684 | -0.26(-1.62%) |
Apr 08, 2013 | 16.10 | 16.10 | 16.05 | 16.09 | 1,580 | +0.08(+0.50%) |
Apr 05, 2013 | 15.51 | 16.10 | 15.51 | 16.01 | 2,300 | +0.20(+1.27%) |
Apr 04, 2013 | 15.85 | 15.85 | 15.81 | 15.81 | 230 | +0.04(+0.25%) |
Apr 03, 2013 | 15.99 | 15.99 | 15.77 | 15.77 | 300 | -0.20(-1.25%) |
Apr 02, 2013 | 15.82 | 16.02 | 15.82 | 15.97 | 1,583 | +0.07(+0.44%) |