Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.72 | 25.82 | 24.97 | 25.74 | 1,386,780 | -0.13(-0.52%) |
Apr 29, 2014 | 25.99 | 26.49 | 25.22 | 25.87 | 1,415,082 | +0.27(+1.05%) |
Apr 28, 2014 | 28.52 | 28.56 | 24.89 | 25.60 | 3,302,999 | -2.64(-9.35%) |
Apr 25, 2014 | 28.09 | 29.09 | 27.75 | 28.24 | 2,570,912 | -1.22(-4.16%) |
Apr 24, 2014 | 29.06 | 29.66 | 27.71 | 29.47 | 2,760,655 | +0.89(+3.11%) |
Apr 23, 2014 | 28.67 | 29.15 | 28.09 | 28.58 | 2,127,615 | -0.11(-0.37%) |
Apr 22, 2014 | 27.16 | 28.68 | 26.62 | 28.68 | 3,022,260 | +2.11(+7.92%) |
Apr 21, 2014 | 25.98 | 26.58 | 25.49 | 26.58 | 1,436,616 | +0.63(+2.43%) |
Apr 17, 2014 | 25.86 | 25.95 | 25.95 | 25.95 | 1,547,976 | -0.22(-0.84%) |
Apr 16, 2014 | 25.22 | 26.25 | 24.31 | 26.17 | 1,920,675 | +1.53(+6.21%) |
Apr 15, 2014 | 24.79 | 25.50 | 22.41 | 24.64 | 3,511,919 | -0.11(-0.46%) |
Apr 14, 2014 | 24.05 | 25.78 | 24.05 | 24.75 | 2,717,275 | +0.42(+1.73%) |
Apr 11, 2014 | 25.57 | 26.66 | 24.25 | 24.33 | 3,769,465 | -2.11(-8.00%) |
Apr 10, 2014 | 28.61 | 28.80 | 26.04 | 26.45 | 3,130,270 | -2.32(-8.05%) |
Apr 09, 2014 | 28.19 | 28.77 | 27.41 | 28.76 | 1,685,745 | +1.01(+3.66%) |
Apr 08, 2014 | 27.32 | 28.13 | 27.05 | 27.75 | 2,407,545 | +1.63(+6.23%) |
Apr 07, 2014 | 27.55 | 29.12 | 25.64 | 26.12 | 3,463,704 | -2.57(-8.97%) |
Apr 04, 2014 | 29.95 | 30.59 | 27.91 | 28.69 | 2,161,376 | -0.80(-2.72%) |
Apr 03, 2014 | 30.85 | 31.50 | 29.13 | 29.50 | 2,708,884 | -1.12(-3.66%) |
Apr 02, 2014 | 29.95 | 30.88 | 29.26 | 30.62 | 2,200,743 | +0.73(+2.43%) |
Apr 01, 2014 | 27.00 | 30.08 | 27.00 | 29.89 | 3,110,527 | +3.15(+11.77%) |
Mar 31, 2014 | 27.38 | 28.12 | 26.10 | 26.74 | 2,288,985 | -0.33(-1.20%) |
Mar 28, 2014 | 27.13 | 27.75 | 26.56 | 27.07 | 2,245,146 | +1.02(+3.93%) |
Mar 27, 2014 | 25.85 | 26.68 | 24.89 | 26.04 | 2,319,892 | +0.46(+1.79%) |
Mar 26, 2014 | 28.27 | 28.32 | 25.50 | 25.58 | 3,520,404 | -2.23(-8.01%) |
Mar 25, 2014 | 28.74 | 29.17 | 27.30 | 27.81 | 2,612,312 | -0.37(-1.32%) |
Mar 24, 2014 | 30.72 | 30.74 | 27.74 | 28.19 | 2,931,858 | -1.97(-6.54%) |
Mar 21, 2014 | 32.47 | 32.47 | 30.01 | 30.16 | 2,343,113 | -1.48(-4.69%) |
Mar 20, 2014 | 32.84 | 33.43 | 31.30 | 31.64 | 1,700,469 | -0.80(-2.48%) |
Mar 19, 2014 | 32.25 | 33.42 | 32.07 | 32.45 | 1,605,524 | -0.04(-0.12%) |
Mar 18, 2014 | 30.14 | 32.51 | 29.76 | 32.48 | 3,018,572 | +2.54(+8.47%) |
Mar 17, 2014 | 30.49 | 30.67 | 29.17 | 29.95 | 1,835,111 | +0.86(+2.96%) |
Mar 14, 2014 | 29.36 | 30.03 | 28.73 | 29.09 | 1,932,707 | -0.99(-3.28%) |
Mar 13, 2014 | 31.74 | 31.84 | 29.43 | 30.07 | 1,960,255 | -1.12(-3.59%) |
Mar 12, 2014 | 30.01 | 32.14 | 29.90 | 31.19 | 2,099,731 | +0.13(+0.43%) |
Mar 11, 2014 | 32.25 | 32.91 | 30.28 | 31.06 | 3,026,693 | -1.20(-3.71%) |
Mar 10, 2014 | 33.52 | 34.09 | 31.89 | 32.25 | 2,802,134 | -2.18(-6.34%) |
Mar 07, 2014 | 35.14 | 35.78 | 34.13 | 34.44 | 2,150,732 | -0.60(-1.72%) |
Mar 06, 2014 | 33.58 | 35.86 | 33.56 | 35.04 | 4,635,411 | +1.62(+4.84%) |
Mar 05, 2014 | 33.90 | 34.67 | 31.96 | 33.42 | 4,178,366 | -0.98(-2.84%) |
Mar 04, 2014 | 30.89 | 34.53 | 30.81 | 34.40 | 7,396,112 | +5.00(+17.02%) |
Mar 03, 2014 | 32.06 | 32.11 | 29.07 | 29.39 | 7,322,277 | -1.91(-6.11%) |
Feb 28, 2014 | 30.06 | 31.38 | 29.53 | 31.31 | 4,926,146 | +1.83(+6.20%) |
Feb 27, 2014 | 29.66 | 30.39 | 29.29 | 29.48 | 2,003,028 | +0.21(+0.72%) |
Feb 26, 2014 | 28.51 | 30.09 | 28.46 | 29.27 | 1,791,302 | +0.62(+2.17%) |
Feb 25, 2014 | 29.17 | 29.43 | 28.33 | 28.65 | 1,088,222 | -0.52(-1.77%) |
Feb 24, 2014 | 29.13 | 29.26 | 28.42 | 29.16 | 1,633,540 | +1.00(+3.57%) |
Feb 21, 2014 | 29.65 | 30.23 | 27.80 | 28.16 | 2,797,451 | -1.46(-4.94%) |
Feb 20, 2014 | 29.28 | 29.85 | 28.70 | 29.62 | 2,229,777 | +0.23(+0.78%) |
Feb 19, 2014 | 30.23 | 30.71 | 28.94 | 29.39 | 1,784,417 | -0.87(-2.88%) |
Feb 18, 2014 | 29.32 | 30.60 | 29.24 | 30.26 | 2,088,724 | +1.53(+5.33%) |
Feb 14, 2014 | 29.89 | 28.73 | 28.73 | 28.73 | 2,475,655 | -1.07(-3.60%) |
Feb 13, 2014 | 27.54 | 30.05 | 27.41 | 29.80 | 2,148,519 | +1.12(+3.90%) |
Feb 12, 2014 | 28.81 | 29.28 | 28.37 | 28.68 | 2,053,302 | +0.54(+1.90%) |
Feb 11, 2014 | 28.91 | 29.25 | 27.96 | 28.15 | 2,448,699 | +0.07(+0.24%) |
Feb 10, 2014 | 27.16 | 28.26 | 27.16 | 28.08 | 1,521,501 | +1.14(+4.23%) |
Feb 07, 2014 | 26.05 | 27.34 | 25.68 | 26.94 | 2,159,087 | +1.26(+4.92%) |
Feb 06, 2014 | 26.70 | 28.11 | 25.57 | 25.68 | 1,889,796 | -0.36(-1.40%) |
Feb 05, 2014 | 26.89 | 26.90 | 24.35 | 26.04 | 1,655,160 | -0.59(-2.23%) |
Feb 04, 2014 | 26.77 | 27.08 | 26.12 | 26.64 | 960,897 | +0.48(+1.83%) |
Feb 03, 2014 | 27.85 | 28.69 | 25.38 | 26.16 | 2,102,986 | -1.73(-6.21%) |
Jan 31, 2014 | 27.81 | 28.90 | 27.69 | 27.89 | 1,285,934 | -1.14(-3.92%) |
Jan 30, 2014 | 28.99 | 29.41 | 28.37 | 29.03 | 1,413,377 | +0.86(+3.06%) |
Jan 29, 2014 | 28.61 | 29.31 | 27.57 | 28.17 | 2,267,246 | -1.34(-4.54%) |
Jan 28, 2014 | 28.98 | 30.04 | 28.98 | 29.51 | 2,107,907 | +1.66(+5.98%) |
Jan 27, 2014 | 26.85 | 29.17 | 26.71 | 27.84 | 3,201,909 | -0.57(-2.02%) |
Jan 24, 2014 | 30.99 | 30.99 | 28.32 | 28.42 | 4,725,588 | -3.92(-12.13%) |
Jan 23, 2014 | 32.64 | 33.01 | 31.48 | 32.34 | 2,700,646 | -1.56(-4.60%) |
Jan 22, 2014 | 33.04 | 34.23 | 32.54 | 33.90 | 1,655,897 | +1.00(+3.05%) |
Jan 21, 2014 | 34.57 | 34.78 | 32.35 | 32.89 | 2,719,387 | -0.98(-2.88%) |
Jan 17, 2014 | 34.22 | 33.87 | 33.87 | 33.87 | 2,493,736 | +0.01(+0.03%) |
Jan 16, 2014 | 34.96 | 35.64 | 33.68 | 33.86 | 5,742,942 | -0.83(-2.40%) |
Jan 15, 2014 | 34.68 | 35.87 | 33.98 | 34.69 | 3,954,048 | +0.01(+0.03%) |
Jan 14, 2014 | 32.18 | 34.71 | 32.12 | 34.68 | 2,822,724 | +2.98(+9.38%) |
Jan 13, 2014 | 34.75 | 34.83 | 31.25 | 31.71 | 2,377,419 | -2.17(-6.41%) |
Jan 10, 2014 | 33.55 | 34.69 | 33.28 | 33.88 | 2,284,672 | +0.60(+1.81%) |
Jan 09, 2014 | 35.40 | 35.40 | 33.06 | 33.28 | 2,141,168 | -1.98(-5.62%) |
Jan 08, 2014 | 33.83 | 36.34 | 33.72 | 35.26 | 2,370,638 | +0.35(+1.01%) |
Jan 07, 2014 | 34.48 | 36.00 | 33.55 | 34.90 | 3,337,231 | +0.88(+2.59%) |
Jan 06, 2014 | 32.67 | 34.30 | 32.57 | 34.02 | 3,489,884 | +2.89(+9.28%) |
Jan 03, 2014 | 30.35 | 31.56 | 29.85 | 31.13 | 1,823,216 | +0.51(+1.66%) |
Jan 02, 2014 | 28.43 | 30.68 | 27.96 | 30.63 | 2,495,562 | +2.59(+9.25%) |
Dec 31, 2013 | 29.96 | 28.03 | 28.03 | 28.03 | 1,697,538 | -1.83(-6.12%) |
Dec 30, 2013 | 28.32 | 29.89 | 28.23 | 29.86 | 1,928,640 | +1.94(+6.96%) |
Dec 27, 2013 | 27.70 | 28.37 | 27.40 | 27.92 | 1,451,460 | +0.89(+3.29%) |
Dec 26, 2013 | 26.53 | 27.75 | 26.53 | 27.03 | 945,095 | +0.64(+2.43%) |
Dec 24, 2013 | 27.01 | 27.26 | 26.31 | 26.39 | 575,467 | -0.70(-2.58%) |
Dec 23, 2013 | 27.74 | 27.79 | 27.01 | 27.09 | 698,535 | -0.37(-1.36%) |
Dec 20, 2013 | 28.33 | 28.61 | 26.72 | 27.46 | 1,349,915 | -0.63(-2.25%) |
Dec 19, 2013 | 27.84 | 28.67 | 27.57 | 28.09 | 1,714,353 | +0.21(+0.75%) |
Dec 18, 2013 | 28.36 | 28.42 | 26.70 | 27.88 | 1,869,324 | -0.21(-0.75%) |
Dec 17, 2013 | 25.83 | 28.12 | 25.47 | 28.09 | 1,962,402 | +2.40(+9.35%) |
Dec 16, 2013 | 25.07 | 26.25 | 25.05 | 25.69 | 1,252,597 | +0.83(+3.35%) |
Dec 13, 2013 | 24.97 | 25.52 | 24.48 | 24.86 | 1,003,650 | +0.16(+0.66%) |
Dec 12, 2013 | 23.90 | 25.46 | 23.85 | 24.69 | 1,556,035 | +0.48(+1.98%) |
Dec 11, 2013 | 26.37 | 26.44 | 23.92 | 24.22 | 2,106,476 | -1.96(-7.49%) |
Dec 10, 2013 | 24.28 | 26.60 | 24.25 | 26.18 | 2,535,931 | +1.22(+4.91%) |
Dec 09, 2013 | 26.37 | 26.99 | 24.88 | 24.95 | 2,819,897 | -1.72(-6.46%) |
Dec 06, 2013 | 28.66 | 28.77 | 26.49 | 26.68 | 1,881,597 | -1.57(-5.56%) |
Dec 05, 2013 | 29.47 | 29.51 | 28.00 | 28.24 | 1,190,727 | -1.33(-4.50%) |
Dec 04, 2013 | 28.43 | 29.95 | 28.34 | 29.57 | 1,397,759 | +0.45(+1.54%) |
Dec 03, 2013 | 29.04 | 29.18 | 27.28 | 29.12 | 2,210,483 | +0.00(+0.00%) |
Dec 02, 2013 | 28.46 | 29.76 | 28.32 | 29.12 | 1,575,699 | +1.00(+3.57%) |
Nov 29, 2013 | 30.25 | 30.36 | 27.99 | 28.12 | 2,293,899 | -2.10(-6.96%) |
Nov 27, 2013 | 31.19 | 31.36 | 29.82 | 30.23 | 1,465,980 | -0.69(-2.23%) |
Nov 26, 2013 | 28.98 | 31.04 | 27.49 | 30.91 | 3,492,352 | +1.64(+5.59%) |
Nov 25, 2013 | 32.87 | 32.87 | 29.27 | 29.28 | 2,827,770 | -3.15(-9.71%) |
Nov 22, 2013 | 32.89 | 32.94 | 31.39 | 32.43 | 1,275,853 | +0.15(+0.47%) |
Nov 21, 2013 | 31.49 | 32.51 | 30.62 | 32.27 | 1,323,625 | +1.17(+3.75%) |
Nov 20, 2013 | 30.60 | 31.75 | 30.31 | 31.11 | 1,817,796 | +1.32(+4.43%) |
Nov 19, 2013 | 32.28 | 32.82 | 29.50 | 29.79 | 3,394,241 | -2.08(-6.52%) |
Nov 18, 2013 | 31.70 | 33.37 | 31.04 | 31.86 | 6,309,640 | +3.64(+12.88%) |
Nov 15, 2013 | 28.63 | 28.63 | 27.75 | 28.23 | 1,850,443 | +0.25(+0.89%) |
Nov 14, 2013 | 28.88 | 29.04 | 27.50 | 27.98 | 1,377,601 | +1.55(+5.87%) |
Nov 12, 2013 | 26.19 | 27.51 | 25.72 | 26.43 | 1,640,622 | -1.25(-4.53%) |
Nov 11, 2013 | 25.16 | 28.12 | 24.47 | 27.68 | 3,220,835 | +2.82(+11.35%) |
Nov 08, 2013 | 23.13 | 24.88 | 22.52 | 24.86 | 1,339,220 | +2.51(+11.22%) |
Nov 07, 2013 | 23.53 | 23.78 | 22.05 | 22.35 | 1,292,646 | -1.74(-7.23%) |
Nov 06, 2013 | 24.86 | 25.21 | 23.65 | 24.09 | 1,237,659 | -0.65(-2.63%) |
Nov 05, 2013 | 25.59 | 25.71 | 24.03 | 24.74 | 1,951,088 | -0.63(-2.49%) |
Nov 04, 2013 | 23.88 | 25.38 | 23.71 | 25.37 | 2,465,058 | +2.80(+12.42%) |
Nov 01, 2013 | 22.29 | 22.81 | 21.75 | 22.57 | 1,601,108 | +1.02(+4.75%) |
Oct 31, 2013 | 20.09 | 21.98 | 19.77 | 21.55 | 1,363,849 | +0.80(+3.87%) |
Oct 30, 2013 | 22.22 | 23.14 | 20.27 | 20.74 | 2,228,716 | -0.68(-3.17%) |
Oct 29, 2013 | 19.95 | 21.46 | 19.77 | 21.42 | 2,173,804 | +2.13(+11.06%) |
Oct 28, 2013 | 22.42 | 22.45 | 18.24 | 19.29 | 4,290,608 | -2.72(-12.35%) |
Oct 25, 2013 | 24.17 | 24.47 | 21.91 | 22.01 | 1,980,924 | -2.29(-9.41%) |
Oct 24, 2013 | 24.24 | 25.12 | 23.84 | 24.29 | 1,172,897 | +0.54(+2.26%) |
Oct 23, 2013 | 25.02 | 25.09 | 23.67 | 23.76 | 1,424,773 | -1.76(-6.90%) |
Oct 22, 2013 | 24.76 | 25.58 | 22.88 | 25.52 | 2,368,061 | +1.09(+4.47%) |
Oct 21, 2013 | 25.58 | 25.97 | 24.16 | 24.43 | 2,032,774 | -0.64(-2.56%) |
Oct 18, 2013 | 25.71 | 25.72 | 24.89 | 25.07 | 1,853,061 | +0.19(+0.77%) |
Oct 17, 2013 | 23.49 | 25.12 | 23.36 | 24.88 | 3,389,841 | +2.59(+11.64%) |
Oct 16, 2013 | 22.23 | 22.46 | 21.69 | 22.28 | 689,702 | +0.52(+2.37%) |
Oct 15, 2013 | 22.18 | 22.94 | 21.47 | 21.77 | 1,274,041 | -0.09(-0.39%) |
Oct 14, 2013 | 21.27 | 22.14 | 20.84 | 21.85 | 825,045 | -0.09(-0.39%) |
Oct 11, 2013 | 21.80 | 22.53 | 21.44 | 21.94 | 1,102,795 | +0.50(+2.32%) |
Oct 10, 2013 | 20.62 | 21.71 | 20.50 | 21.44 | 1,298,773 | +1.64(+8.26%) |
Oct 09, 2013 | 21.01 | 21.41 | 18.97 | 19.81 | 1,872,613 | -1.13(-5.39%) |
Oct 08, 2013 | 22.41 | 22.94 | 19.87 | 20.93 | 2,331,412 | -1.24(-5.61%) |
Oct 07, 2013 | 22.23 | 22.72 | 21.93 | 22.18 | 963,968 | -0.21(-0.94%) |
Oct 04, 2013 | 23.22 | 23.25 | 21.68 | 22.39 | 1,511,549 | -0.40(-1.76%) |
Oct 03, 2013 | 22.92 | 23.81 | 22.09 | 22.79 | 1,012,675 | -0.32(-1.37%) |
Oct 02, 2013 | 22.63 | 23.15 | 21.80 | 23.11 | 1,933,866 | +0.33(+1.47%) |
Oct 01, 2013 | 21.84 | 22.80 | 21.64 | 22.77 | 1,537,738 | +1.24(+5.78%) |
Sep 27, 2013 | 20.72 | 21.60 | 20.57 | 21.53 | 1,438,369 | +1.08(+5.29%) |
Sep 26, 2013 | 19.55 | 20.91 | 19.33 | 20.45 | 2,221,841 | +1.37(+7.17%) |
Sep 25, 2013 | 18.01 | 19.32 | 18.01 | 19.08 | 1,858,360 | +1.11(+6.18%) |
Sep 24, 2013 | 17.08 | 18.51 | 17.03 | 17.97 | 1,571,328 | +0.84(+4.92%) |
Sep 23, 2013 | 16.74 | 17.19 | 16.09 | 17.13 | 1,362,763 | +0.52(+3.11%) |
Sep 20, 2013 | 16.52 | 18.08 | 16.28 | 16.61 | 7,272,560 | +0.84(+5.34%) |
Sep 19, 2013 | 16.46 | 16.55 | 15.72 | 15.77 | 1,681,800 | -0.67(-4.07%) |
Sep 18, 2013 | 16.94 | 17.17 | 16.17 | 16.44 | 1,319,106 | -0.47(-2.77%) |
Sep 17, 2013 | 16.84 | 17.01 | 15.86 | 16.91 | 2,031,676 | -1.00(-5.61%) |
Sep 16, 2013 | 18.71 | 18.89 | 17.69 | 17.91 | 1,006,566 | -0.39(-2.14%) |
Sep 13, 2013 | 17.15 | 18.30 | 16.75 | 18.30 | 874,836 | +1.11(+6.46%) |
Sep 12, 2013 | 17.79 | 17.87 | 16.34 | 17.19 | 1,145,383 | -0.62(-3.49%) |
Sep 11, 2013 | 18.27 | 18.69 | 17.61 | 17.82 | 754,537 | -0.51(-2.77%) |
Sep 10, 2013 | 19.04 | 19.19 | 18.05 | 18.32 | 998,738 | -0.25(-1.34%) |
Sep 09, 2013 | 18.08 | 18.66 | 17.89 | 18.57 | 1,102,073 | +0.98(+5.55%) |
Sep 06, 2013 | 17.98 | 17.99 | 16.98 | 17.60 | 1,139,584 | -0.47(-2.60%) |
Sep 05, 2013 | 18.18 | 18.68 | 17.76 | 18.06 | 930,016 | -0.01(-0.05%) |
Sep 04, 2013 | 17.33 | 18.18 | 16.70 | 18.07 | 1,702,157 | +0.59(+3.39%) |
Sep 03, 2013 | 15.77 | 17.65 | 15.32 | 17.48 | 2,242,551 | +2.22(+14.55%) |
Aug 30, 2013 | 14.89 | 15.54 | 14.73 | 15.26 | 1,258,084 | +0.68(+4.66%) |
Aug 29, 2013 | 14.39 | 14.83 | 14.19 | 14.58 | 1,006,580 | +0.51(+3.60%) |
Aug 28, 2013 | 13.84 | 14.29 | 13.49 | 14.07 | 426,032 | +0.11(+0.82%) |
Aug 27, 2013 | 13.64 | 14.21 | 13.49 | 13.96 | 660,584 | -0.35(-2.47%) |
Aug 26, 2013 | 14.21 | 15.19 | 14.18 | 14.31 | 1,907,901 | +0.30(+2.12%) |
Aug 23, 2013 | 14.15 | 14.30 | 13.79 | 14.02 | 394,933 | -0.01(-0.07%) |
Aug 22, 2013 | 14.16 | 14.30 | 13.33 | 14.03 | 905,413 | +0.11(+0.83%) |
Aug 21, 2013 | 12.83 | 14.18 | 12.82 | 13.91 | 1,540,396 | +0.68(+5.13%) |
Aug 20, 2013 | 12.56 | 13.40 | 12.35 | 13.23 | 605,593 | +0.91(+7.38%) |
Aug 19, 2013 | 13.78 | 13.84 | 12.14 | 12.32 | 995,153 | -1.47(-10.68%) |
Aug 16, 2013 | 13.40 | 13.92 | 13.25 | 13.80 | 592,215 | +0.48(+3.59%) |
Aug 15, 2013 | 13.90 | 13.90 | 13.09 | 13.32 | 1,003,936 | -0.28(-2.04%) |
Aug 14, 2013 | 14.51 | 14.95 | 13.44 | 13.60 | 3,025,882 | +0.63(+4.87%) |
Aug 13, 2013 | 13.40 | 13.91 | 12.96 | 12.96 | 967,557 | -0.25(-1.88%) |
Aug 12, 2013 | 12.33 | 13.43 | 12.28 | 13.21 | 807,248 | +0.86(+6.97%) |
Aug 09, 2013 | 11.96 | 12.57 | 11.48 | 12.35 | 673,915 | +0.35(+2.95%) |
Aug 08, 2013 | 12.81 | 12.89 | 11.97 | 12.00 | 665,200 | +0.07(+0.56%) |
Aug 07, 2013 | 12.31 | 12.92 | 11.88 | 11.93 | 1,035,809 | -0.49(-3.93%) |
Aug 06, 2013 | 13.63 | 13.87 | 11.96 | 12.42 | 865,572 | -1.11(-8.20%) |
Aug 05, 2013 | 13.01 | 13.85 | 13.01 | 13.53 | 525,986 | +0.56(+4.35%) |
Aug 02, 2013 | 13.78 | 14.06 | 12.85 | 12.96 | 495,452 | -0.71(-5.18%) |
Aug 01, 2013 | 14.16 | 14.40 | 13.50 | 13.67 | 551,017 | -0.28(-1.99%) |
Jul 31, 2013 | 13.30 | 14.15 | 13.30 | 13.95 | 637,910 | +0.76(+5.73%) |
Jul 30, 2013 | 13.53 | 13.72 | 13.07 | 13.19 | 538,094 | -0.05(-0.36%) |
Jul 29, 2013 | 12.92 | 13.63 | 12.63 | 13.24 | 969,586 | +0.91(+7.37%) |
Jul 26, 2013 | 12.27 | 12.73 | 12.19 | 12.33 | 365,758 | -0.39(-3.08%) |
Jul 25, 2013 | 12.33 | 12.77 | 11.81 | 12.73 | 515,466 | +0.21(+1.68%) |
Jul 24, 2013 | 12.68 | 13.01 | 12.45 | 12.51 | 500,555 | -0.07(-0.53%) |
Jul 23, 2013 | 13.26 | 13.59 | 12.45 | 12.58 | 960,176 | -0.44(-3.38%) |
Jul 22, 2013 | 12.11 | 13.17 | 11.78 | 13.02 | 934,133 | +1.24(+10.56%) |
Jul 19, 2013 | 11.48 | 11.86 | 11.15 | 11.78 | 361,592 | +0.12(+1.07%) |
Jul 18, 2013 | 12.01 | 12.38 | 11.63 | 11.65 | 476,209 | -0.38(-3.12%) |
Jul 17, 2013 | 11.82 | 12.23 | 11.43 | 12.03 | 572,241 | +0.14(+1.14%) |
Jul 16, 2013 | 11.44 | 12.07 | 10.85 | 11.89 | 1,414,185 | +0.38(+3.32%) |
Jul 15, 2013 | 10.09 | 11.67 | 9.979 | 11.51 | 2,010,013 | +1.75(+17.94%) |
Jul 12, 2013 | 9.731 | 10.05 | 9.683 | 9.759 | 295,667 | -0.03(-0.29%) |
Jul 11, 2013 | 10.05 | 10.13 | 9.711 | 9.788 | 513,472 | -0.05(-0.49%) |
Jul 10, 2013 | 9.405 | 9.932 | 9.358 | 9.836 | 567,396 | +0.53(+5.65%) |
Jul 09, 2013 | 10.46 | 10.41 | 9.185 | 9.310 | 1,638,099 | -1.10(-10.57%) |
Jul 08, 2013 | 10.91 | 11.14 | 10.06 | 10.41 | 1,315,391 | -0.11(-1.09%) |
Jul 05, 2013 | 9.444 | 10.52 | 9.338 | 10.52 | 1,677,805 | +1.36(+14.82%) |
Jul 03, 2013 | 8.707 | 9.377 | 8.612 | 9.166 | 761,614 | +0.25(+2.79%) |
Jul 02, 2013 | 9.377 | 9.769 | 8.783 | 8.917 | 1,356,471 | -0.48(-5.09%) |
Jul 01, 2013 | 8.898 | 9.520 | 8.850 | 9.396 | 1,442,820 | +0.75(+8.63%) |
Jun 28, 2013 | 8.477 | 8.993 | 8.420 | 8.649 | 640,746 | +0.74(+9.31%) |
Jun 26, 2013 | 7.339 | 8.037 | 7.195 | 7.913 | 917,547 | +0.78(+11.01%) |
Jun 25, 2013 | 7.310 | 7.386 | 7.090 | 7.128 | 484,339 | +0.01(+0.13%) |
Jun 24, 2013 | 7.817 | 7.817 | 6.937 | 7.119 | 828,780 | -1.01(-12.47%) |
Jun 21, 2013 | 7.941 | 8.133 | 7.607 | 8.133 | 516,990 | +0.42(+5.46%) |
Jun 20, 2013 | 8.047 | 8.372 | 7.626 | 7.712 | 486,191 | -0.47(-5.73%) |
Jun 19, 2013 | 8.602 | 8.602 | 8.075 | 8.181 | 528,720 | -0.43(-5.00%) |
Jun 18, 2013 | 8.621 | 8.936 | 8.573 | 8.611 | 242,713 | -0.12(-1.42%) |
Jun 17, 2013 | 8.659 | 9.090 | 8.487 | 8.736 | 607,511 | +0.35(+4.22%) |
Jun 14, 2013 | 8.592 | 8.640 | 8.200 | 8.382 | 229,219 | -0.19(-2.23%) |
Jun 13, 2013 | 8.133 | 8.658 | 8.047 | 8.573 | 340,339 | +0.43(+5.29%) |
Jun 12, 2013 | 8.611 | 8.764 | 8.018 | 8.142 | 433,102 | -0.53(-6.07%) |
Jun 11, 2013 | 8.822 | 8.908 | 8.305 | 8.669 | 576,545 | -0.44(-4.83%) |
Jun 10, 2013 | 8.774 | 9.310 | 8.190 | 9.109 | 1,388,028 | +0.31(+3.48%) |
Jun 07, 2013 | 9.176 | 9.807 | 8.544 | 8.803 | 2,190,845 | +0.70(+8.62%) |
Jun 06, 2013 | 7.664 | 8.190 | 7.664 | 8.104 | 376,803 | +0.36(+4.70%) |
Jun 05, 2013 | 7.654 | 8.074 | 7.463 | 7.740 | 314,612 | -0.23(-2.88%) |
Jun 04, 2013 | 7.674 | 8.401 | 7.674 | 7.970 | 532,447 | +0.32(+4.12%) |
Jun 03, 2013 | 7.674 | 7.970 | 7.186 | 7.654 | 347,974 | +0.06(+0.76%) |
May 31, 2013 | 8.037 | 8.248 | 7.444 | 7.597 | 318,318 | -0.63(-7.67%) |
May 30, 2013 | 8.410 | 8.496 | 8.056 | 8.228 | 179,745 | +0.10(+1.18%) |
May 29, 2013 | 8.133 | 8.611 | 8.028 | 8.133 | 359,800 | -0.29(-3.41%) |
May 28, 2013 | 9.109 | 9.118 | 7.999 | 8.420 | 657,717 | +0.05(+0.57%) |
May 24, 2013 | 8.343 | 8.640 | 7.999 | 8.372 | 423,162 | +0.20(+2.46%) |
May 23, 2013 | 7.386 | 8.315 | 7.348 | 8.171 | 529,817 | +0.22(+2.77%) |
May 22, 2013 | 8.850 | 8.850 | 7.626 | 7.951 | 795,926 | -0.82(-9.38%) |
May 21, 2013 | 9.185 | 9.984 | 8.477 | 8.774 | 2,339,483 | +0.08(+0.88%) |
May 20, 2013 | 7.511 | 8.798 | 7.492 | 8.697 | 2,019,068 | +1.49(+20.72%) |
May 17, 2013 | 6.879 | 7.281 | 6.868 | 7.205 | 456,368 | +0.26(+3.72%) |
May 16, 2013 | 6.946 | 7.195 | 6.745 | 6.946 | 445,513 | +0.17(+2.54%) |
May 15, 2013 | 6.717 | 7.463 | 6.669 | 6.774 | 862,573 | -0.24(-3.41%) |
May 13, 2013 | 6.793 | 7.520 | 6.793 | 7.013 | 1,044,993 | +0.26(+3.82%) |
May 10, 2013 | 6.200 | 6.937 | 6.143 | 6.755 | 787,294 | +0.61(+9.97%) |
May 09, 2013 | 5.789 | 6.401 | 5.626 | 6.143 | 524,487 | +0.28(+4.73%) |
May 08, 2013 | 6.028 | 6.028 | 5.779 | 5.865 | 518,673 | -0.22(-3.62%) |
May 07, 2013 | 6.554 | 6.573 | 6.009 | 6.085 | 444,798 | -0.53(-7.96%) |
May 06, 2013 | 6.611 | 6.841 | 6.372 | 6.611 | 291,176 | +0.05(+0.73%) |
May 03, 2013 | 6.851 | 6.851 | 6.535 | 6.564 | 403,471 | -0.29(-4.19%) |
May 02, 2013 | 6.315 | 6.985 | 6.305 | 6.851 | 393,885 | +0.59(+9.48%) |