Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.10 | 23.63 | 22.10 | 23.14 | 454,993 | +1.36(+6.26%) |
Mar 28, 2014 | 21.44 | 21.82 | 20.88 | 21.78 | 713,228 | +1.22(+5.95%) |
Mar 27, 2014 | 22.96 | 23.12 | 20.44 | 20.56 | 1,149,625 | -2.55(-11.04%) |
Mar 26, 2014 | 23.20 | 24.00 | 22.92 | 23.11 | 424,965 | +0.32(+1.41%) |
Mar 25, 2014 | 21.57 | 23.00 | 21.57 | 22.79 | 601,626 | +1.03(+4.73%) |
Mar 24, 2014 | 22.84 | 23.20 | 21.59 | 21.76 | 545,312 | -0.95(-4.18%) |
Mar 21, 2014 | 23.84 | 23.84 | 22.54 | 22.71 | 612,626 | -1.10(-4.60%) |
Mar 20, 2014 | 24.08 | 24.51 | 23.54 | 23.80 | 573,104 | -0.24(-1.00%) |
Mar 19, 2014 | 24.12 | 24.63 | 23.58 | 24.04 | 698,411 | -0.22(-0.91%) |
Mar 18, 2014 | 23.40 | 24.31 | 23.04 | 24.27 | 1,498,491 | +1.75(+7.77%) |
Mar 17, 2014 | 23.28 | 23.84 | 22.07 | 22.52 | 839,361 | -0.15(-0.65%) |
Mar 14, 2014 | 21.81 | 23.15 | 20.25 | 22.66 | 2,586,460 | +0.71(+3.26%) |
Mar 13, 2014 | 23.77 | 23.91 | 21.52 | 21.95 | 1,685,537 | -1.98(-8.26%) |
Mar 12, 2014 | 25.48 | 25.85 | 23.72 | 23.92 | 1,178,655 | -1.10(-4.40%) |
Mar 11, 2014 | 25.85 | 26.45 | 24.72 | 25.03 | 966,306 | -0.88(-3.38%) |
Mar 10, 2014 | 24.19 | 26.25 | 23.91 | 25.90 | 1,314,688 | +1.30(+5.29%) |
Mar 07, 2014 | 26.71 | 26.82 | 24.38 | 24.60 | 1,678,831 | -1.95(-7.35%) |
Mar 06, 2014 | 26.85 | 27.65 | 26.30 | 26.55 | 854,528 | -0.19(-0.72%) |
Mar 05, 2014 | 27.02 | 28.05 | 26.32 | 26.74 | 987,803 | -0.17(-0.62%) |
Mar 04, 2014 | 28.39 | 28.72 | 26.67 | 26.91 | 2,237,622 | +0.98(+3.79%) |
Mar 03, 2014 | 27.73 | 29.11 | 25.84 | 25.93 | 3,164,230 | -5.22(-16.75%) |
Feb 28, 2014 | 32.68 | 32.72 | 29.20 | 31.14 | 1,125,949 | -1.56(-4.78%) |
Feb 27, 2014 | 30.06 | 32.92 | 29.76 | 32.71 | 1,535,442 | +2.73(+9.11%) |
Feb 26, 2014 | 28.05 | 30.02 | 28.05 | 29.98 | 908,194 | +1.80(+6.40%) |
Feb 25, 2014 | 27.38 | 28.99 | 27.38 | 28.17 | 1,027,608 | +1.00(+3.69%) |
Feb 24, 2014 | 26.92 | 27.38 | 26.45 | 27.17 | 455,963 | +0.46(+1.73%) |
Feb 21, 2014 | 26.92 | 27.64 | 26.56 | 26.71 | 382,519 | -0.24(-0.89%) |
Feb 20, 2014 | 26.99 | 27.23 | 26.18 | 26.95 | 530,599 | -0.25(-0.91%) |
Feb 19, 2014 | 26.65 | 27.64 | 26.54 | 27.20 | 596,562 | +0.39(+1.44%) |
Feb 18, 2014 | 27.21 | 27.77 | 26.12 | 26.81 | 637,345 | +0.14(+0.53%) |
Feb 14, 2014 | 25.75 | 26.67 | 26.67 | 26.67 | 466,379 | +0.83(+3.20%) |
Feb 13, 2014 | 25.92 | 26.19 | 25.67 | 25.84 | 419,512 | -0.35(-1.33%) |
Feb 12, 2014 | 26.06 | 27.34 | 25.82 | 26.19 | 599,209 | +0.09(+0.36%) |
Feb 11, 2014 | 25.75 | 26.99 | 25.64 | 26.10 | 395,895 | +0.03(+0.10%) |
Feb 10, 2014 | 26.32 | 27.35 | 25.97 | 26.07 | 372,061 | -0.30(-1.14%) |
Feb 07, 2014 | 26.62 | 26.88 | 25.53 | 26.37 | 534,255 | +0.53(+2.04%) |
Feb 06, 2014 | 24.36 | 26.02 | 24.17 | 25.84 | 1,071,084 | +1.98(+8.28%) |
Feb 05, 2014 | 22.71 | 24.12 | 22.71 | 23.86 | 544,776 | +1.33(+5.90%) |
Feb 04, 2014 | 23.24 | 23.64 | 21.84 | 22.54 | 1,040,015 | -0.53(-2.32%) |
Feb 03, 2014 | 24.15 | 24.85 | 22.98 | 23.07 | 670,689 | -1.04(-4.29%) |
Jan 31, 2014 | 23.75 | 24.33 | 23.58 | 24.10 | 416,321 | +0.14(+0.59%) |
Jan 30, 2014 | 24.38 | 24.71 | 23.46 | 23.96 | 633,867 | -0.23(-0.97%) |
Jan 29, 2014 | 24.65 | 24.71 | 23.46 | 24.20 | 731,862 | -0.92(-3.64%) |
Jan 28, 2014 | 24.26 | 25.15 | 24.12 | 25.11 | 1,269,378 | +1.36(+5.74%) |
Jan 27, 2014 | 24.71 | 25.14 | 22.44 | 23.75 | 2,018,891 | -1.17(-4.69%) |
Jan 24, 2014 | 25.41 | 26.38 | 24.47 | 24.92 | 1,011,899 | -0.61(-2.41%) |
Jan 23, 2014 | 27.73 | 27.87 | 25.37 | 25.53 | 1,666,306 | -2.19(-7.90%) |
Jan 22, 2014 | 27.76 | 28.56 | 27.09 | 27.73 | 1,452,166 | +1.00(+3.75%) |
Jan 21, 2014 | 26.27 | 28.18 | 26.05 | 26.72 | 1,770,472 | +0.01(+0.03%) |
Jan 17, 2014 | 31.20 | 26.72 | 26.72 | 26.72 | 5,325,708 | -4.05(-13.16%) |
Jan 16, 2014 | 30.06 | 31.32 | 30.06 | 30.76 | 2,175,650 | +0.69(+2.31%) |
Jan 15, 2014 | 36.04 | 36.04 | 28.05 | 30.07 | 5,938,878 | -5.97(-16.57%) |
Jan 14, 2014 | 35.04 | 36.51 | 34.60 | 36.04 | 848,780 | +1.52(+4.41%) |
Jan 13, 2014 | 34.82 | 36.36 | 34.39 | 34.52 | 973,057 | +0.32(+0.94%) |
Jan 10, 2014 | 36.17 | 36.74 | 34.12 | 34.20 | 820,203 | -2.14(-5.90%) |
Jan 09, 2014 | 38.12 | 38.18 | 35.73 | 36.34 | 933,649 | -1.31(-3.48%) |
Jan 08, 2014 | 37.74 | 38.42 | 37.41 | 37.65 | 442,130 | +0.25(+0.66%) |
Jan 07, 2014 | 37.24 | 37.74 | 37.07 | 37.40 | 603,244 | +0.13(+0.34%) |
Jan 06, 2014 | 37.40 | 37.94 | 36.88 | 37.28 | 614,637 | -0.03(-0.09%) |
Jan 03, 2014 | 37.38 | 37.40 | 36.92 | 37.31 | 465,491 | +0.09(+0.23%) |
Jan 02, 2014 | 38.14 | 38.65 | 36.82 | 37.22 | 673,324 | -0.18(-0.48%) |
Dec 31, 2013 | 37.40 | 37.40 | 37.40 | 37.40 | 518,931 | +0.05(+0.14%) |
Dec 30, 2013 | 37.59 | 38.58 | 37.16 | 37.35 | 559,263 | +0.16(+0.43%) |
Dec 27, 2013 | 37.30 | 39.57 | 36.48 | 37.19 | 732,305 | -0.20(-0.54%) |
Dec 26, 2013 | 36.88 | 37.74 | 36.59 | 37.39 | 664,744 | +0.85(+2.32%) |
Dec 24, 2013 | 37.96 | 37.98 | 35.80 | 36.54 | 294,305 | -0.61(-1.64%) |
Dec 23, 2013 | 35.93 | 38.33 | 35.87 | 37.15 | 756,407 | +1.26(+3.50%) |
Dec 20, 2013 | 35.51 | 36.27 | 35.29 | 35.89 | 431,401 | +0.61(+1.72%) |
Dec 19, 2013 | 35.23 | 36.35 | 35.02 | 35.29 | 385,614 | +0.31(+0.88%) |
Dec 18, 2013 | 36.72 | 37.03 | 34.16 | 34.98 | 926,070 | -1.36(-3.75%) |
Dec 17, 2013 | 36.19 | 37.34 | 35.67 | 36.34 | 592,393 | +0.57(+1.61%) |
Dec 16, 2013 | 36.44 | 37.59 | 35.47 | 35.77 | 1,212,035 | +0.96(+2.74%) |
Dec 13, 2013 | 33.46 | 35.86 | 33.46 | 34.81 | 906,975 | +1.64(+4.95%) |
Dec 12, 2013 | 31.46 | 33.71 | 31.42 | 33.17 | 1,224,903 | +1.60(+5.06%) |
Dec 11, 2013 | 30.99 | 31.67 | 30.69 | 31.57 | 1,103,277 | +0.89(+2.90%) |
Dec 10, 2013 | 30.91 | 31.06 | 30.59 | 30.68 | 442,428 | -0.15(-0.48%) |
Dec 09, 2013 | 30.84 | 31.05 | 30.65 | 30.83 | 399,899 | +0.33(+1.10%) |
Dec 06, 2013 | 30.99 | 31.48 | 30.26 | 30.50 | 0 | -0.34(-1.10%) |
Dec 05, 2013 | 30.54 | 31.06 | 30.32 | 30.84 | 0 | +0.29(+0.94%) |
Dec 04, 2013 | 30.21 | 31.06 | 29.63 | 30.55 | 0 | +0.25(+0.82%) |
Dec 03, 2013 | 31.04 | 31.22 | 30.13 | 30.30 | 0 | -0.68(-2.20%) |
Dec 02, 2013 | 31.65 | 31.71 | 30.73 | 30.98 | 0 | -0.26(-0.83%) |
Nov 29, 2013 | 31.41 | 31.76 | 30.56 | 31.24 | 0 | -0.05(-0.17%) |
Nov 27, 2013 | 31.99 | 32.13 | 30.80 | 31.30 | 0 | -0.12(-0.38%) |
Nov 26, 2013 | 32.06 | 32.31 | 31.37 | 31.42 | 0 | -0.27(-0.84%) |
Nov 25, 2013 | 32.37 | 32.43 | 31.37 | 31.68 | 0 | +0.11(+0.34%) |
Nov 22, 2013 | 31.84 | 33.60 | 31.32 | 31.58 | 0 | +0.84(+2.73%) |
Nov 21, 2013 | 31.19 | 31.30 | 30.09 | 30.74 | 0 | -0.14(-0.44%) |
Nov 20, 2013 | 30.45 | 31.46 | 29.93 | 30.87 | 650,618 | +1.20(+4.05%) |
Nov 19, 2013 | 30.87 | 31.48 | 28.04 | 29.67 | 0 | +1.78(+6.40%) |
Nov 18, 2013 | 29.47 | 30.16 | 27.55 | 27.89 | 0 | -0.85(-2.95%) |
Nov 15, 2013 | 28.69 | 29.40 | 28.53 | 28.74 | 0 | +0.19(+0.67%) |
Nov 14, 2013 | 28.03 | 29.81 | 27.31 | 28.55 | 0 | +1.43(+5.28%) |
Nov 12, 2013 | 27.44 | 28.19 | 26.87 | 27.11 | 0 | -0.41(-1.49%) |
Nov 11, 2013 | 26.39 | 27.53 | 26.20 | 27.52 | 0 | +0.67(+2.49%) |
Nov 08, 2013 | 25.22 | 26.85 | 25.11 | 26.85 | 0 | +1.14(+4.44%) |
Nov 07, 2013 | 26.65 | 27.01 | 25.27 | 25.71 | 0 | -0.96(-3.61%) |
Nov 06, 2013 | 28.19 | 28.36 | 26.08 | 26.68 | 0 | -1.32(-4.72%) |
Nov 05, 2013 | 27.86 | 28.78 | 27.34 | 28.00 | 0 | +0.17(+0.60%) |
Nov 04, 2013 | 27.70 | 28.44 | 27.28 | 27.83 | 0 | +0.16(+0.58%) |
Nov 01, 2013 | 27.20 | 28.19 | 26.80 | 27.67 | 0 | +0.82(+3.04%) |
Oct 31, 2013 | 24.50 | 27.41 | 24.43 | 26.85 | 612,620 | +1.78(+7.12%) |
Oct 30, 2013 | 25.54 | 25.75 | 24.13 | 25.07 | 0 | -0.36(-1.41%) |
Oct 29, 2013 | 25.65 | 26.11 | 24.98 | 25.43 | 0 | +0.17(+0.66%) |
Oct 28, 2013 | 26.96 | 27.29 | 24.72 | 25.26 | 0 | -1.61(-6.00%) |
Oct 25, 2013 | 27.23 | 27.86 | 26.81 | 26.87 | 0 | -0.19(-0.71%) |
Oct 24, 2013 | 27.29 | 28.23 | 26.60 | 27.07 | 0 | -0.12(-0.44%) |
Oct 23, 2013 | 28.44 | 29.19 | 26.69 | 27.19 | 0 | -1.41(-4.92%) |
Oct 22, 2013 | 29.16 | 29.99 | 28.29 | 28.59 | 0 | -0.56(-1.93%) |
Oct 21, 2013 | 29.83 | 30.38 | 29.00 | 29.16 | 0 | -0.26(-0.88%) |
Oct 18, 2013 | 29.81 | 30.45 | 28.59 | 29.42 | 650,386 | +0.02(+0.07%) |
Oct 17, 2013 | 27.17 | 29.48 | 27.07 | 29.40 | 0 | +2.23(+8.21%) |
Oct 16, 2013 | 25.87 | 27.20 | 25.85 | 27.17 | 0 | +1.41(+5.46%) |
Oct 15, 2013 | 25.81 | 26.58 | 25.48 | 25.76 | 0 | +0.05(+0.21%) |
Oct 14, 2013 | 25.45 | 26.01 | 25.21 | 25.71 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 26.32 | 26.42 | 25.15 | 25.71 | 0 | -0.63(-2.41%) |
Oct 10, 2013 | 24.71 | 26.46 | 24.48 | 26.34 | 0 | +1.94(+7.96%) |
Oct 09, 2013 | 23.92 | 25.41 | 23.05 | 24.40 | 0 | +0.19(+0.79%) |
Oct 08, 2013 | 27.07 | 27.27 | 23.78 | 24.21 | 1,124,894 | -2.75(-10.19%) |
Oct 07, 2013 | 26.57 | 27.69 | 26.01 | 26.95 | 0 | +1.03(+3.97%) |
Oct 04, 2013 | 25.53 | 26.36 | 25.21 | 25.93 | 0 | -0.43(-1.64%) |
Oct 03, 2013 | 24.67 | 26.52 | 24.59 | 26.36 | 0 | +2.04(+8.37%) |
Oct 02, 2013 | 24.92 | 25.67 | 24.28 | 24.32 | 0 | -0.40(-1.61%) |
Oct 01, 2013 | 21.36 | 24.98 | 21.28 | 24.72 | 6,832,771 | +4.13(+20.08%) |
Sep 27, 2013 | 21.04 | 21.18 | 20.26 | 20.59 | 0 | -0.64(-3.00%) |
Sep 26, 2013 | 21.32 | 21.46 | 21.00 | 21.22 | 0 | -0.17(-0.78%) |
Sep 25, 2013 | 21.30 | 21.49 | 20.98 | 21.39 | 0 | -0.05(-0.25%) |
Sep 24, 2013 | 22.00 | 22.02 | 21.40 | 21.44 | 0 | -0.44(-2.00%) |
Sep 23, 2013 | 20.55 | 21.89 | 20.50 | 21.88 | 0 | +1.21(+5.84%) |
Sep 20, 2013 | 21.94 | 22.54 | 20.44 | 20.67 | 0 | -1.30(-5.92%) |
Sep 19, 2013 | 21.80 | 21.97 | 21.63 | 21.97 | 0 | +0.13(+0.58%) |
Sep 18, 2013 | 21.56 | 22.22 | 21.23 | 21.85 | 0 | -0.74(-3.29%) |
Sep 17, 2013 | 22.54 | 22.89 | 22.29 | 22.59 | 0 | +0.04(+0.18%) |
Sep 16, 2013 | 22.46 | 22.84 | 22.16 | 22.55 | 0 | +0.23(+1.04%) |
Sep 13, 2013 | 22.67 | 22.67 | 21.70 | 22.32 | 0 | -0.09(-0.39%) |
Sep 12, 2013 | 21.59 | 22.72 | 21.59 | 22.40 | 0 | +0.74(+3.40%) |
Sep 11, 2013 | 21.92 | 22.16 | 20.95 | 21.67 | 0 | -0.06(-0.27%) |
Sep 10, 2013 | 20.63 | 21.75 | 20.52 | 21.73 | 0 | +1.29(+6.33%) |
Sep 09, 2013 | 19.91 | 20.49 | 19.90 | 20.43 | 0 | +0.31(+1.55%) |
Sep 06, 2013 | 20.09 | 20.29 | 19.97 | 20.12 | 0 | +0.06(+0.30%) |
Sep 05, 2013 | 20.14 | 20.57 | 19.90 | 20.06 | 0 | -0.18(-0.88%) |
Sep 04, 2013 | 20.58 | 20.68 | 19.85 | 20.24 | 0 | -0.43(-2.06%) |
Sep 03, 2013 | 19.98 | 20.99 | 19.78 | 20.67 | 0 | +1.10(+5.64%) |
Aug 30, 2013 | 20.08 | 21.20 | 19.47 | 19.56 | 0 | -0.58(-2.90%) |
Aug 29, 2013 | 21.12 | 21.20 | 20.04 | 20.15 | 0 | -0.84(-3.99%) |
Aug 28, 2013 | 22.88 | 22.91 | 20.87 | 20.99 | 0 | -1.55(-6.89%) |
Aug 27, 2013 | 22.81 | 23.63 | 22.12 | 22.54 | 0 | +0.58(+2.63%) |
Aug 26, 2013 | 20.79 | 22.12 | 20.79 | 21.96 | 0 | +1.25(+6.02%) |
Aug 23, 2013 | 20.84 | 21.02 | 20.53 | 20.71 | 0 | -0.08(-0.38%) |
Aug 22, 2013 | 20.23 | 21.30 | 20.23 | 20.79 | 0 | +0.68(+3.40%) |
Aug 21, 2013 | 19.47 | 20.61 | 19.47 | 20.11 | 0 | +0.49(+2.51%) |
Aug 20, 2013 | 19.77 | 19.83 | 19.45 | 19.62 | 0 | -0.06(-0.30%) |
Aug 19, 2013 | 19.04 | 19.89 | 18.86 | 19.68 | 0 | +0.70(+3.70%) |
Aug 16, 2013 | 18.91 | 19.08 | 18.78 | 18.97 | 0 | +0.18(+0.98%) |
Aug 15, 2013 | 19.05 | 19.47 | 18.45 | 18.79 | 200,070 | -0.68(-3.47%) |
Aug 14, 2013 | 20.52 | 20.52 | 18.91 | 19.47 | 0 | -1.20(-5.81%) |
Aug 13, 2013 | 21.66 | 21.70 | 20.46 | 20.67 | 384,402 | -0.82(-3.82%) |
Aug 12, 2013 | 21.88 | 22.07 | 21.37 | 21.49 | 181,783 | -0.39(-1.80%) |
Aug 09, 2013 | 22.25 | 22.38 | 21.66 | 21.88 | 272,503 | -0.27(-1.21%) |
Aug 08, 2013 | 21.25 | 22.71 | 21.03 | 22.15 | 352,607 | +1.14(+5.44%) |
Aug 07, 2013 | 21.01 | 21.33 | 20.35 | 21.01 | 83,983 | -0.19(-0.90%) |
Aug 06, 2013 | 21.61 | 21.82 | 20.25 | 21.20 | 243,012 | +0.41(+1.99%) |
Aug 05, 2013 | 19.70 | 21.42 | 19.37 | 20.79 | 380,011 | +1.09(+5.53%) |
Aug 02, 2013 | 19.44 | 20.32 | 19.43 | 19.70 | 234,061 | +0.30(+1.56%) |
Aug 01, 2013 | 18.67 | 19.56 | 18.67 | 19.39 | 360,320 | +0.55(+2.93%) |
Jul 31, 2013 | 18.53 | 19.16 | 18.42 | 18.84 | 0 | +0.52(+2.83%) |
Jul 30, 2013 | 18.47 | 19.50 | 17.90 | 18.32 | 0 | +0.03(+0.18%) |
Jul 29, 2013 | 17.29 | 18.81 | 17.20 | 18.29 | 0 | +1.06(+6.13%) |
Jul 26, 2013 | 17.42 | 17.64 | 17.01 | 17.23 | 0 | -0.20(-1.17%) |
Jul 25, 2013 | 17.12 | 17.82 | 16.83 | 17.44 | 0 | +0.67(+3.99%) |
Jul 24, 2013 | 17.15 | 17.15 | 16.56 | 16.77 | 0 | -0.16(-0.93%) |
Jul 23, 2013 | 17.23 | 17.33 | 16.74 | 16.92 | 0 | -0.28(-1.60%) |
Jul 22, 2013 | 17.83 | 17.84 | 17.01 | 17.20 | 0 | -0.14(-0.80%) |
Jul 19, 2013 | 17.11 | 17.72 | 17.11 | 17.34 | 0 | +0.27(+1.58%) |
Jul 18, 2013 | 16.95 | 17.58 | 16.25 | 17.07 | 0 | +0.39(+2.36%) |
Jul 17, 2013 | 17.37 | 18.16 | 16.67 | 16.68 | 130,548 | -0.74(-4.22%) |
Jul 16, 2013 | 17.07 | 17.66 | 16.61 | 17.41 | 0 | +0.26(+1.53%) |
Jul 15, 2013 | 16.60 | 17.75 | 16.43 | 17.15 | 0 | +0.48(+2.87%) |
Jul 12, 2013 | 15.23 | 16.70 | 14.92 | 16.67 | 0 | +1.61(+10.68%) |
Jul 11, 2013 | 14.59 | 15.09 | 14.59 | 15.06 | 0 | +0.51(+3.52%) |
Jul 10, 2013 | 14.68 | 14.78 | 14.52 | 14.55 | 0 | -0.18(-1.20%) |
Jul 09, 2013 | 14.71 | 14.87 | 14.61 | 14.73 | 0 | +0.12(+0.81%) |
Jul 08, 2013 | 15.31 | 15.31 | 14.36 | 14.61 | 0 | -0.63(-4.14%) |
Jul 05, 2013 | 15.13 | 15.35 | 14.88 | 15.24 | 0 | +0.14(+0.91%) |
Jul 03, 2013 | 15.23 | 15.57 | 14.95 | 15.10 | 0 | -0.14(-0.90%) |
Jul 02, 2013 | 15.26 | 15.66 | 15.23 | 15.24 | 0 | -0.15(-0.98%) |
Jul 01, 2013 | 15.09 | 15.88 | 15.09 | 15.39 | 0 | +0.16(+1.03%) |
Jun 28, 2013 | 15.26 | 15.37 | 15.05 | 15.23 | 107,361 | +0.08(+0.52%) |
Jun 26, 2013 | 14.57 | 15.30 | 14.13 | 15.15 | 0 | +1.00(+7.05%) |
Jun 25, 2013 | 14.44 | 14.76 | 13.69 | 14.15 | 0 | -0.50(-3.41%) |
Jun 24, 2013 | 14.90 | 16.41 | 14.31 | 14.65 | 0 | -0.32(-2.15%) |
Jun 21, 2013 | 14.45 | 15.32 | 14.45 | 14.98 | 564,692 | +0.64(+4.44%) |
Jun 20, 2013 | 14.44 | 14.94 | 13.92 | 14.34 | 0 | -0.17(-1.18%) |
Jun 19, 2013 | 13.98 | 14.90 | 13.82 | 14.51 | 0 | +0.63(+4.54%) |
Jun 18, 2013 | 13.90 | 14.43 | 13.71 | 13.88 | 0 | -0.30(-2.13%) |
Jun 17, 2013 | 13.66 | 14.44 | 13.66 | 14.18 | 0 | +0.70(+5.16%) |
Jun 14, 2013 | 13.13 | 13.71 | 12.96 | 13.48 | 0 | +0.62(+4.80%) |
Jun 13, 2013 | 12.85 | 13.16 | 12.45 | 12.87 | 20,292 | -0.11(-0.86%) |
Jun 12, 2013 | 12.97 | 13.41 | 12.80 | 12.98 | 198,104 | +0.02(+0.15%) |
Jun 11, 2013 | 12.87 | 13.23 | 12.80 | 12.96 | 382,481 | +0.02(+0.15%) |
Jun 10, 2013 | 12.99 | 12.99 | 12.18 | 12.94 | 0 | -0.12(-0.95%) |
Jun 07, 2013 | 12.97 | 13.65 | 12.92 | 13.06 | 0 | +0.12(+0.91%) |
Jun 06, 2013 | 12.38 | 13.48 | 12.18 | 12.95 | 623,994 | +0.66(+5.40%) |
Jun 05, 2013 | 12.34 | 12.46 | 11.82 | 12.28 | 0 | +0.47(+3.94%) |
Jun 04, 2013 | 12.47 | 12.47 | 11.10 | 11.82 | 0 | +0.91(+8.37%) |
Jun 03, 2013 | 11.10 | 11.46 | 10.78 | 10.90 | 294,518 | -0.19(-1.72%) |
May 31, 2013 | 10.28 | 11.22 | 10.28 | 11.10 | 315,815 | +0.81(+7.92%) |
May 30, 2013 | 9.972 | 10.34 | 9.848 | 10.28 | 0 | +0.03(+0.26%) |
May 29, 2013 | 10.54 | 10.54 | 9.523 | 10.25 | 266,538 | -0.24(-2.25%) |
May 28, 2013 | 11.03 | 11.16 | 10.24 | 10.49 | 287,392 | -0.12(-1.17%) |
May 24, 2013 | 10.63 | 10.98 | 10.39 | 10.62 | 0 | -0.03(-0.31%) |
May 23, 2013 | 10.88 | 10.98 | 10.31 | 10.65 | 0 | -0.26(-2.41%) |
May 22, 2013 | 10.99 | 11.15 | 10.77 | 10.91 | 0 | -0.10(-0.89%) |
May 21, 2013 | 11.15 | 11.29 | 10.92 | 11.01 | 0 | -0.06(-0.53%) |
May 20, 2013 | 11.13 | 11.17 | 10.96 | 11.07 | 0 | -0.07(-0.59%) |
May 17, 2013 | 11.25 | 11.26 | 11.06 | 11.13 | 0 | -0.03(-0.23%) |
May 16, 2013 | 11.29 | 11.29 | 10.90 | 11.16 | 118,119 | +0.12(+1.07%) |
May 15, 2013 | 10.94 | 11.16 | 10.94 | 11.04 | 0 | +0.03(+0.30%) |
May 13, 2013 | 11.10 | 11.11 | 10.90 | 11.01 | 0 | -0.09(-0.83%) |
May 10, 2013 | 10.98 | 11.15 | 10.97 | 11.10 | 0 | +0.01(+0.06%) |
May 09, 2013 | 11.15 | 11.15 | 10.90 | 11.10 | 0 | +0.06(+0.54%) |
May 08, 2013 | 11.00 | 11.13 | 10.84 | 11.04 | 0 | +0.02(+0.21%) |
May 07, 2013 | 11.16 | 11.19 | 10.96 | 11.01 | 0 | -0.15(-1.32%) |
May 06, 2013 | 11.28 | 11.28 | 11.13 | 11.16 | 0 | -0.05(-0.47%) |