Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.24 | 13.81 | 13.81 | 13.81 | 651,500 | +0.33(+2.45%) |
Dec 30, 2013 | 12.60 | 13.89 | 12.48 | 13.48 | 1,226,773 | +0.95(+7.58%) |
Dec 27, 2013 | 12.87 | 13.02 | 12.50 | 12.53 | 618,095 | -0.28(-2.19%) |
Dec 26, 2013 | 12.91 | 13.14 | 12.66 | 12.81 | 734,983 | -0.07(-0.54%) |
Dec 24, 2013 | 12.94 | 13.01 | 12.77 | 12.88 | 297,974 | -0.03(-0.23%) |
Dec 23, 2013 | 13.27 | 13.40 | 12.65 | 12.91 | 979,619 | -0.17(-1.30%) |
Dec 20, 2013 | 12.68 | 13.25 | 12.57 | 13.08 | 1,669,311 | +0.47(+3.73%) |
Dec 19, 2013 | 12.50 | 12.89 | 12.42 | 12.61 | 1,222,700 | +0.11(+0.88%) |
Dec 18, 2013 | 12.51 | 12.74 | 12.35 | 12.50 | 1,533,727 | +0.02(+0.16%) |
Dec 17, 2013 | 12.72 | 12.80 | 12.27 | 12.48 | 1,265,353 | -0.25(-1.96%) |
Dec 16, 2013 | 13.01 | 13.04 | 12.65 | 12.73 | 829,377 | -0.23(-1.77%) |
Dec 13, 2013 | 13.26 | 13.44 | 12.84 | 12.96 | 887,108 | -0.30(-2.26%) |
Dec 12, 2013 | 13.29 | 13.73 | 12.95 | 13.26 | 2,002,631 | -0.05(-0.38%) |
Dec 11, 2013 | 14.93 | 14.93 | 13.13 | 13.31 | 1,926,383 | -1.64(-10.97%) |
Dec 10, 2013 | 15.33 | 15.74 | 14.78 | 14.95 | 1,540,327 | -0.39(-2.54%) |
Dec 09, 2013 | 17.50 | 18.35 | 13.92 | 15.34 | 12,232,362 | +0.39(+2.61%) |
Dec 06, 2013 | 14.52 | 15.08 | 14.20 | 14.95 | 0 | +0.59(+4.11%) |
Dec 05, 2013 | 14.51 | 14.70 | 14.21 | 14.36 | 0 | -0.14(-0.97%) |
Dec 04, 2013 | 14.30 | 14.66 | 14.25 | 14.50 | 0 | +0.15(+1.05%) |
Dec 03, 2013 | 14.38 | 14.86 | 14.21 | 14.35 | 0 | -0.09(-0.62%) |
Dec 02, 2013 | 14.65 | 14.83 | 14.31 | 14.44 | 384,627 | -0.17(-1.16%) |
Nov 29, 2013 | 14.59 | 14.83 | 14.53 | 14.61 | 0 | +0.05(+0.34%) |
Nov 27, 2013 | 14.57 | 14.70 | 14.11 | 14.56 | 0 | +0.04(+0.28%) |
Nov 26, 2013 | 15.35 | 15.36 | 14.46 | 14.52 | 0 | -0.82(-5.35%) |
Nov 25, 2013 | 14.92 | 15.86 | 14.83 | 15.34 | 583,401 | +0.52(+3.51%) |
Nov 22, 2013 | 14.41 | 14.96 | 14.41 | 14.82 | 0 | +0.47(+3.28%) |
Nov 21, 2013 | 14.38 | 14.73 | 14.31 | 14.35 | 589,330 | +0.02(+0.14%) |
Nov 20, 2013 | 14.39 | 14.82 | 14.25 | 14.33 | 0 | +0.01(+0.07%) |
Nov 19, 2013 | 14.21 | 14.56 | 14.15 | 14.32 | 756,122 | +0.07(+0.49%) |
Nov 18, 2013 | 14.46 | 14.65 | 14.06 | 14.25 | 0 | -0.13(-0.90%) |
Nov 15, 2013 | 13.68 | 14.62 | 13.68 | 14.38 | 0 | +0.76(+5.58%) |
Nov 14, 2013 | 13.84 | 13.99 | 13.38 | 13.62 | 359,804 | -0.11(-0.80%) |
Nov 12, 2013 | 13.62 | 13.75 | 13.32 | 13.73 | 0 | +0.04(+0.29%) |
Nov 11, 2013 | 14.08 | 14.29 | 13.64 | 13.69 | 0 | -0.36(-2.56%) |
Nov 08, 2013 | 12.36 | 14.60 | 12.02 | 14.05 | 0 | +2.08(+17.38%) |
Nov 07, 2013 | 12.07 | 12.54 | 11.57 | 11.97 | 1,506,191 | +0.00(+0.00%) |
Nov 06, 2013 | 12.84 | 13.10 | 11.94 | 11.97 | 977,507 | -0.83(-6.48%) |
Nov 05, 2013 | 13.33 | 13.45 | 12.76 | 12.80 | 561,443 | -0.55(-4.12%) |
Nov 04, 2013 | 13.31 | 13.54 | 13.15 | 13.35 | 639,528 | +0.08(+0.60%) |
Nov 01, 2013 | 13.55 | 13.79 | 13.17 | 13.27 | 0 | -0.28(-2.07%) |
Oct 31, 2013 | 13.32 | 13.73 | 13.19 | 13.55 | 495,965 | +0.23(+1.73%) |
Oct 30, 2013 | 14.22 | 14.32 | 13.27 | 13.32 | 615,727 | -0.86(-6.06%) |
Oct 29, 2013 | 13.61 | 14.60 | 13.55 | 14.18 | 0 | +0.61(+4.50%) |
Oct 28, 2013 | 13.71 | 13.86 | 13.35 | 13.57 | 0 | -0.13(-0.95%) |
Oct 25, 2013 | 14.44 | 14.47 | 13.64 | 13.70 | 0 | -0.75(-5.19%) |
Oct 24, 2013 | 13.97 | 14.68 | 13.88 | 14.45 | 517,256 | +0.58(+4.18%) |
Oct 23, 2013 | 13.66 | 13.92 | 13.52 | 13.87 | 518,804 | -0.01(-0.07%) |
Oct 22, 2013 | 14.07 | 14.13 | 13.68 | 13.88 | 551,225 | -0.08(-0.59%) |
Oct 21, 2013 | 14.38 | 14.53 | 13.85 | 13.96 | 1,247,614 | -0.35(-2.43%) |
Oct 18, 2013 | 15.10 | 15.15 | 14.20 | 14.31 | 805,866 | -0.68(-4.54%) |
Oct 17, 2013 | 15.10 | 15.14 | 14.67 | 14.99 | 645,104 | -0.17(-1.12%) |
Oct 16, 2013 | 14.80 | 15.40 | 14.80 | 15.16 | 844,306 | +0.52(+3.55%) |
Oct 15, 2013 | 13.87 | 15.09 | 13.87 | 14.64 | 2,285,659 | +0.70(+5.02%) |
Oct 14, 2013 | 13.71 | 14.00 | 13.62 | 13.94 | 759,805 | +0.12(+0.87%) |
Oct 11, 2013 | 14.57 | 14.80 | 13.60 | 13.82 | 0 | -0.84(-5.73%) |
Oct 10, 2013 | 15.34 | 15.40 | 14.50 | 14.66 | 1,218,266 | -0.52(-3.43%) |
Oct 09, 2013 | 16.02 | 16.06 | 14.36 | 15.18 | 1,197,613 | -0.83(-5.18%) |
Oct 08, 2013 | 16.93 | 17.08 | 15.97 | 16.01 | 1,257,091 | -0.87(-5.15%) |
Oct 07, 2013 | 16.66 | 16.89 | 16.36 | 16.88 | 0 | +0.10(+0.60%) |
Oct 04, 2013 | 16.83 | 17.06 | 16.72 | 16.78 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 17.16 | 17.33 | 16.74 | 16.78 | 594,310 | -0.36(-2.10%) |
Oct 02, 2013 | 16.98 | 17.63 | 16.98 | 17.14 | 830,528 | +0.05(+0.29%) |
Oct 01, 2013 | 17.39 | 17.57 | 16.96 | 17.09 | 767,934 | +0.08(+0.47%) |
Sep 27, 2013 | 17.34 | 17.52 | 16.96 | 17.01 | 0 | -0.38(-2.19%) |
Sep 26, 2013 | 17.45 | 17.75 | 17.27 | 17.39 | 643,940 | +0.07(+0.40%) |
Sep 25, 2013 | 18.24 | 18.43 | 17.20 | 17.32 | 1,617,052 | -0.99(-5.42%) |
Sep 24, 2013 | 19.03 | 19.17 | 18.29 | 18.31 | 933,887 | -0.89(-4.62%) |
Sep 23, 2013 | 19.76 | 19.76 | 18.91 | 19.20 | 570,117 | -0.56(-2.83%) |
Sep 20, 2013 | 20.29 | 20.46 | 19.70 | 19.76 | 0 | -0.49(-2.42%) |
Sep 19, 2013 | 20.35 | 20.51 | 20.00 | 20.25 | 432,073 | -0.01(-0.05%) |
Sep 18, 2013 | 20.78 | 20.89 | 19.94 | 20.26 | 0 | -0.46(-2.22%) |
Sep 17, 2013 | 20.63 | 20.83 | 20.29 | 20.72 | 0 | +0.02(+0.10%) |
Sep 16, 2013 | 21.10 | 21.13 | 20.45 | 20.70 | 0 | -0.18(-0.87%) |
Sep 13, 2013 | 20.75 | 20.89 | 20.40 | 20.88 | 0 | +0.18(+0.88%) |
Sep 12, 2013 | 20.86 | 21.05 | 20.61 | 20.70 | 0 | -0.22(-1.05%) |
Sep 11, 2013 | 21.50 | 21.55 | 20.69 | 20.92 | 0 | -0.65(-3.01%) |
Sep 10, 2013 | 21.10 | 21.60 | 20.82 | 21.57 | 814,076 | +0.55(+2.62%) |
Sep 09, 2013 | 20.89 | 21.24 | 20.56 | 21.02 | 0 | +0.24(+1.15%) |
Sep 06, 2013 | 20.40 | 21.13 | 19.92 | 20.78 | 0 | +0.59(+2.92%) |
Sep 05, 2013 | 20.55 | 20.73 | 19.82 | 20.19 | 0 | -0.28(-1.37%) |
Sep 04, 2013 | 19.68 | 20.51 | 19.45 | 20.47 | 0 | +0.78(+3.96%) |
Sep 03, 2013 | 18.77 | 19.74 | 18.77 | 19.69 | 888,325 | +1.18(+6.37%) |
Aug 30, 2013 | 18.95 | 18.95 | 18.42 | 18.51 | 0 | -0.40(-2.12%) |
Aug 29, 2013 | 18.72 | 18.97 | 18.51 | 18.91 | 507,036 | +0.21(+1.12%) |
Aug 28, 2013 | 18.93 | 18.98 | 18.49 | 18.70 | 398,195 | -0.25(-1.29%) |
Aug 27, 2013 | 19.50 | 19.67 | 18.78 | 18.95 | 636,724 | -0.79(-3.98%) |
Aug 26, 2013 | 18.95 | 19.85 | 18.66 | 19.73 | 0 | +0.83(+4.39%) |
Aug 23, 2013 | 19.17 | 19.18 | 18.55 | 18.90 | 0 | -0.20(-1.05%) |
Aug 22, 2013 | 19.27 | 19.39 | 19.03 | 19.10 | 276,363 | -0.04(-0.21%) |
Aug 21, 2013 | 18.62 | 19.49 | 18.55 | 19.14 | 986,863 | +0.53(+2.85%) |
Aug 20, 2013 | 18.00 | 18.75 | 17.90 | 18.61 | 885,328 | +0.63(+3.50%) |
Aug 19, 2013 | 17.82 | 18.20 | 17.61 | 17.98 | 954,649 | +0.17(+0.95%) |
Aug 16, 2013 | 17.43 | 18.12 | 17.25 | 17.81 | 0 | +0.31(+1.77%) |
Aug 15, 2013 | 17.85 | 18.04 | 17.43 | 17.50 | 926,502 | -0.48(-2.67%) |
Aug 14, 2013 | 18.20 | 18.55 | 17.90 | 17.98 | 746,722 | -0.20(-1.10%) |
Aug 13, 2013 | 18.43 | 18.70 | 17.95 | 18.18 | 682,786 | -0.19(-1.03%) |
Aug 12, 2013 | 18.59 | 18.82 | 18.25 | 18.37 | 997,323 | -0.41(-2.18%) |
Aug 09, 2013 | 19.86 | 19.86 | 18.52 | 18.78 | 1,800,581 | -1.22(-6.12%) |
Aug 08, 2013 | 22.03 | 22.88 | 19.32 | 20.00 | 3,509,275 | -2.18(-9.81%) |
Aug 07, 2013 | 22.56 | 22.68 | 21.61 | 22.18 | 829,933 | -0.37(-1.64%) |
Aug 06, 2013 | 23.03 | 23.36 | 22.42 | 22.55 | 992,922 | -0.65(-2.80%) |
Aug 05, 2013 | 22.68 | 23.58 | 22.59 | 23.20 | 700,039 | +0.46(+2.02%) |
Aug 02, 2013 | 22.64 | 23.68 | 22.42 | 22.74 | 1,054,588 | -0.20(-0.87%) |
Aug 01, 2013 | 21.45 | 23.06 | 21.11 | 22.94 | 1,808,630 | +1.76(+8.31%) |
Jul 31, 2013 | 21.05 | 21.58 | 20.52 | 21.18 | 0 | +0.24(+1.15%) |
Jul 30, 2013 | 20.15 | 21.01 | 20.06 | 20.94 | 835,122 | +0.87(+4.33%) |
Jul 29, 2013 | 20.45 | 20.54 | 19.98 | 20.07 | 0 | -0.42(-2.05%) |
Jul 26, 2013 | 20.64 | 20.64 | 19.80 | 20.49 | 0 | -0.37(-1.77%) |
Jul 25, 2013 | 19.63 | 20.87 | 19.30 | 20.86 | 0 | +1.23(+6.27%) |
Jul 24, 2013 | 19.60 | 19.75 | 19.16 | 19.63 | 760,906 | +0.11(+0.56%) |
Jul 23, 2013 | 19.99 | 20.16 | 19.38 | 19.52 | 0 | -0.39(-1.96%) |
Jul 22, 2013 | 19.91 | 20.41 | 19.75 | 19.91 | 0 | +0.27(+1.37%) |
Jul 19, 2013 | 18.00 | 20.18 | 17.66 | 19.64 | 2,455,579 | +1.67(+9.29%) |
Jul 18, 2013 | 17.83 | 18.56 | 17.83 | 17.97 | 0 | +0.30(+1.70%) |
Jul 17, 2013 | 17.08 | 17.77 | 16.80 | 17.67 | 761,016 | +0.51(+2.97%) |
Jul 16, 2013 | 17.33 | 17.50 | 17.00 | 17.16 | 0 | -0.19(-1.10%) |
Jul 15, 2013 | 17.30 | 17.49 | 16.97 | 17.35 | 0 | +0.07(+0.41%) |
Jul 12, 2013 | 16.67 | 17.38 | 16.39 | 17.28 | 0 | +0.70(+4.22%) |
Jul 11, 2013 | 17.04 | 17.04 | 16.36 | 16.58 | 695,104 | -0.24(-1.43%) |
Jul 10, 2013 | 16.38 | 16.82 | 16.00 | 16.82 | 0 | +0.48(+2.94%) |
Jul 09, 2013 | 15.64 | 16.43 | 15.53 | 16.34 | 0 | +0.74(+4.74%) |
Jul 08, 2013 | 15.96 | 16.05 | 15.45 | 15.60 | 0 | -0.35(-2.19%) |
Jul 05, 2013 | 16.50 | 16.70 | 15.74 | 15.95 | 0 | -0.51(-3.10%) |
Jul 03, 2013 | 16.19 | 16.69 | 16.07 | 16.46 | 0 | +0.24(+1.48%) |
Jul 02, 2013 | 16.54 | 16.74 | 16.07 | 16.22 | 0 | -0.36(-2.17%) |
Jul 01, 2013 | 16.26 | 16.90 | 16.26 | 16.58 | 0 | +0.39(+2.40%) |
Jun 28, 2013 | 16.74 | 16.90 | 16.08 | 16.19 | 3,830,853 | -0.58(-3.45%) |
Jun 27, 2013 | 17.00 | 17.05 | 16.49 | 16.77 | 0 | -0.06(-0.36%) |
Jun 26, 2013 | 16.74 | 17.17 | 16.62 | 16.83 | 0 | +0.27(+1.63%) |
Jun 25, 2013 | 18.54 | 18.65 | 16.07 | 16.56 | 3,776,043 | -1.83(-9.95%) |
Jun 24, 2013 | 18.59 | 18.70 | 18.19 | 18.39 | 0 | -0.42(-2.23%) |
Jun 21, 2013 | 18.39 | 19.00 | 18.00 | 18.81 | 2,814,128 | +0.45(+2.45%) |
Jun 20, 2013 | 18.32 | 18.99 | 18.03 | 18.36 | 0 | -0.22(-1.18%) |
Jun 19, 2013 | 19.46 | 19.70 | 18.35 | 18.58 | 0 | -0.88(-4.52%) |
Jun 18, 2013 | 17.22 | 19.80 | 17.20 | 19.46 | 5,040,808 | +2.29(+13.34%) |
Jun 17, 2013 | 16.97 | 17.19 | 16.77 | 17.17 | 0 | +0.41(+2.45%) |
Jun 14, 2013 | 17.16 | 17.30 | 16.59 | 16.76 | 0 | -0.49(-2.84%) |
Jun 13, 2013 | 16.96 | 17.33 | 16.79 | 17.25 | 713,055 | +0.24(+1.41%) |
Jun 12, 2013 | 17.45 | 17.61 | 16.84 | 17.01 | 700,829 | -0.33(-1.90%) |
Jun 11, 2013 | 17.57 | 17.82 | 17.13 | 17.34 | 782,315 | -0.50(-2.80%) |
Jun 10, 2013 | 18.27 | 18.44 | 17.78 | 17.84 | 0 | -0.29(-1.60%) |
Jun 07, 2013 | 18.52 | 18.95 | 18.09 | 18.13 | 0 | -0.40(-2.16%) |
Jun 06, 2013 | 19.11 | 19.46 | 17.92 | 18.53 | 2,208,061 | -0.58(-3.04%) |
Jun 05, 2013 | 20.03 | 20.73 | 18.63 | 19.11 | 4,280,177 | -1.15(-5.68%) |
Jun 04, 2013 | 18.01 | 20.49 | 17.32 | 20.26 | 12,709,347 | +3.85(+23.46%) |
Jun 03, 2013 | 22.59 | 22.62 | 16.25 | 16.41 | 12,907,754 | -10.54(-39.11%) |
May 31, 2013 | 28.71 | 29.13 | 26.82 | 26.95 | 2,012,300 | -2.03(-7.00%) |
May 30, 2013 | 27.36 | 29.09 | 27.26 | 28.98 | 1,660,561 | +1.49(+5.42%) |
May 29, 2013 | 25.47 | 28.50 | 25.37 | 27.49 | 2,642,186 | +1.80(+7.01%) |
May 28, 2013 | 24.63 | 25.89 | 24.20 | 25.69 | 2,063,538 | +1.39(+5.72%) |
May 24, 2013 | 24.19 | 24.82 | 23.16 | 24.30 | 0 | -0.06(-0.25%) |
May 23, 2013 | 22.85 | 24.83 | 22.41 | 24.36 | 0 | +1.24(+5.36%) |
May 22, 2013 | 25.17 | 25.34 | 22.59 | 23.12 | 0 | -2.01(-8.00%) |
May 21, 2013 | 25.60 | 25.97 | 24.97 | 25.13 | 0 | -0.48(-1.87%) |
May 20, 2013 | 24.95 | 26.85 | 24.71 | 25.61 | 0 | +0.70(+2.81%) |
May 17, 2013 | 24.49 | 25.62 | 23.37 | 24.91 | 0 | +0.59(+2.43%) |
May 16, 2013 | 30.12 | 30.41 | 24.30 | 24.32 | 9,775,564 | -7.12(-22.65%) |
May 15, 2013 | 32.98 | 33.05 | 31.30 | 31.44 | 0 | -1.55(-4.70%) |
May 13, 2013 | 31.65 | 33.93 | 31.55 | 32.99 | 0 | +0.96(+3.00%) |
May 10, 2013 | 31.86 | 32.20 | 30.50 | 32.03 | 0 | +0.25(+0.79%) |
May 09, 2013 | 33.25 | 34.15 | 31.44 | 31.78 | 0 | -0.59(-1.82%) |
May 08, 2013 | 34.64 | 36.23 | 31.54 | 32.37 | 0 | -2.44(-7.01%) |
May 07, 2013 | 36.92 | 37.30 | 33.96 | 34.81 | 2,302,393 | -2.63(-7.02%) |
May 06, 2013 | 38.03 | 38.36 | 36.92 | 37.44 | 0 | -0.56(-1.47%) |
May 03, 2013 | 40.47 | 40.51 | 37.74 | 38.00 | 0 | -1.75(-4.40%) |
May 02, 2013 | 40.24 | 41.00 | 39.67 | 39.75 | 0 | -0.44(-1.09%) |
May 01, 2013 | 43.16 | 43.39 | 40.16 | 40.19 | 0 | -2.89(-6.72%) |
Apr 30, 2013 | 43.41 | 43.96 | 42.18 | 43.08 | 0 | -0.47(-1.07%) |
Apr 29, 2013 | 44.50 | 44.50 | 43.38 | 43.55 | 420,132 | -0.77(-1.74%) |
Apr 26, 2013 | 43.02 | 44.32 | 42.55 | 44.32 | 600,849 | +1.35(+3.14%) |
Apr 25, 2013 | 42.21 | 43.28 | 42.06 | 42.97 | 0 | +0.73(+1.73%) |
Apr 24, 2013 | 43.62 | 43.89 | 41.67 | 42.24 | 642,626 | -1.28(-2.94%) |
Apr 23, 2013 | 41.78 | 43.62 | 41.17 | 43.52 | 907,286 | +1.99(+4.79%) |
Apr 22, 2013 | 40.75 | 41.64 | 40.33 | 41.53 | 538,375 | +0.77(+1.89%) |
Apr 19, 2013 | 39.94 | 40.84 | 39.94 | 40.76 | 822,115 | +0.74(+1.85%) |
Apr 18, 2013 | 40.66 | 41.00 | 39.38 | 40.02 | 688,490 | -0.62(-1.53%) |
Apr 17, 2013 | 39.11 | 41.06 | 38.60 | 40.64 | 1,066,758 | +1.14(+2.89%) |
Apr 16, 2013 | 38.52 | 40.18 | 37.38 | 39.50 | 1,034,360 | +1.19(+3.11%) |
Apr 15, 2013 | 40.11 | 41.00 | 37.86 | 38.31 | 1,779,994 | -2.13(-5.27%) |
Apr 12, 2013 | 43.10 | 43.17 | 39.93 | 40.44 | 1,298,456 | -2.96(-6.82%) |
Apr 11, 2013 | 41.21 | 43.57 | 40.78 | 43.40 | 7,981,362 | +0.92(+2.18%) |
Apr 10, 2013 | 45.09 | 45.36 | 42.29 | 42.48 | 2,258,574 | -4.18(-8.97%) |
Apr 09, 2013 | 47.43 | 47.47 | 46.22 | 46.66 | 504,777 | -0.84(-1.77%) |
Apr 08, 2013 | 47.02 | 48.20 | 46.19 | 47.50 | 441,058 | +0.94(+2.02%) |
Apr 05, 2013 | 45.48 | 46.93 | 44.91 | 46.56 | 372,836 | +0.36(+0.78%) |
Apr 04, 2013 | 47.13 | 47.91 | 45.03 | 46.20 | 706,750 | -0.61(-1.30%) |
Apr 03, 2013 | 49.97 | 50.40 | 46.40 | 46.81 | 874,995 | -3.28(-6.55%) |
Apr 02, 2013 | 49.28 | 50.26 | 48.94 | 50.09 | 501,163 | +0.56(+1.13%) |
Apr 01, 2013 | 48.56 | 49.88 | 48.33 | 49.53 | 465,307 | +1.06(+2.19%) |
Mar 28, 2013 | 47.48 | 49.31 | 47.44 | 48.47 | 959,512 | +1.10(+2.32%) |
Mar 27, 2013 | 46.13 | 47.85 | 46.05 | 47.37 | 274,158 | +0.36(+0.77%) |
Mar 26, 2013 | 45.23 | 47.94 | 45.02 | 47.01 | 524,608 | +2.11(+4.70%) |
Mar 25, 2013 | 45.18 | 45.84 | 44.30 | 44.90 | 293,883 | -0.08(-0.18%) |
Mar 22, 2013 | 45.98 | 46.10 | 42.33 | 44.98 | 968,269 | -0.77(-1.68%) |
Mar 21, 2013 | 47.03 | 47.94 | 45.46 | 45.75 | 354,464 | -1.70(-3.58%) |
Mar 20, 2013 | 47.19 | 48.37 | 47.00 | 47.45 | 250,927 | +0.70(+1.50%) |
Mar 19, 2013 | 49.26 | 49.69 | 46.36 | 46.75 | 462,120 | -2.29(-4.67%) |
Mar 18, 2013 | 48.45 | 49.96 | 47.56 | 49.04 | 543,842 | -0.33(-0.67%) |
Mar 15, 2013 | 48.75 | 50.51 | 48.44 | 49.37 | 929,991 | +0.71(+1.46%) |
Mar 14, 2013 | 46.45 | 49.49 | 46.08 | 48.66 | 524,442 | +2.23(+4.80%) |
Mar 13, 2013 | 45.97 | 46.85 | 45.52 | 46.43 | 369,319 | +0.14(+0.30%) |
Mar 12, 2013 | 45.53 | 46.73 | 44.93 | 46.29 | 345,800 | +0.79(+1.74%) |
Mar 11, 2013 | 46.15 | 46.49 | 45.29 | 45.50 | 265,154 | -0.77(-1.66%) |
Mar 08, 2013 | 46.19 | 46.61 | 45.50 | 46.27 | 401,557 | +0.50(+1.09%) |
Mar 07, 2013 | 45.11 | 45.80 | 44.71 | 45.77 | 335,611 | +0.53(+1.17%) |
Mar 06, 2013 | 45.50 | 47.74 | 45.22 | 45.24 | 618,313 | +0.10(+0.22%) |
Mar 05, 2013 | 45.64 | 46.53 | 44.70 | 45.14 | 646,637 | -0.32(-0.70%) |
Mar 04, 2013 | 43.02 | 45.52 | 43.00 | 45.46 | 580,018 | +1.81(+4.15%) |
Mar 01, 2013 | 42.37 | 44.32 | 42.04 | 43.65 | 572,714 | +2.36(+5.72%) |
Feb 28, 2013 | 41.37 | 41.56 | 40.18 | 41.29 | 352,196 | +0.86(+2.13%) |
Feb 27, 2013 | 40.08 | 41.12 | 39.50 | 40.43 | 206,559 | +0.35(+0.87%) |
Feb 26, 2013 | 40.73 | 40.99 | 39.32 | 40.08 | 277,340 | -1.35(-3.26%) |
Feb 22, 2013 | 40.84 | 42.00 | 40.03 | 41.43 | 456,599 | +0.80(+1.97%) |
Feb 21, 2013 | 40.81 | 40.97 | 39.92 | 40.63 | 435,204 | -0.37(-0.90%) |
Feb 20, 2013 | 41.35 | 42.65 | 40.82 | 41.00 | 701,607 | -0.10(-0.24%) |
Feb 19, 2013 | 36.46 | 41.64 | 36.00 | 41.10 | 2,039,081 | +5.90(+16.76%) |
Feb 15, 2013 | 33.46 | 35.27 | 32.81 | 35.20 | 848,315 | +2.23(+6.76%) |
Feb 14, 2013 | 33.49 | 33.93 | 32.94 | 32.97 | 243,801 | -0.65(-1.93%) |
Feb 13, 2013 | 33.71 | 33.89 | 33.04 | 33.62 | 190,191 | -0.11(-0.33%) |
Feb 12, 2013 | 35.31 | 35.53 | 33.69 | 33.73 | 372,840 | -1.49(-4.23%) |
Feb 11, 2013 | 34.95 | 35.90 | 34.89 | 35.22 | 215,905 | +0.37(+1.06%) |
Feb 08, 2013 | 35.02 | 35.27 | 34.44 | 34.85 | 153,792 | -0.17(-0.49%) |
Feb 07, 2013 | 35.91 | 35.91 | 34.66 | 35.02 | 328,742 | -0.96(-2.67%) |
Feb 06, 2013 | 36.32 | 36.73 | 35.40 | 35.98 | 255,875 | +0.53(+1.50%) |
Feb 04, 2013 | 33.95 | 35.81 | 33.65 | 35.45 | 699,240 | +1.33(+3.90%) |
Feb 01, 2013 | 34.71 | 34.71 | 33.73 | 34.12 | 382,757 | -0.33(-0.96%) |
Jan 31, 2013 | 34.89 | 35.00 | 33.68 | 34.45 | 564,824 | +1.08(+3.24%) |
Jan 30, 2013 | 34.38 | 34.48 | 32.64 | 33.37 | 501,240 | -1.11(-3.22%) |
Jan 29, 2013 | 35.19 | 35.47 | 33.99 | 34.48 | 402,387 | -0.64(-1.82%) |
Jan 28, 2013 | 35.80 | 35.93 | 34.26 | 35.12 | 414,346 | -0.53(-1.49%) |
Jan 25, 2013 | 35.86 | 35.86 | 34.84 | 35.65 | 371,220 | -0.04(-0.11%) |
Jan 24, 2013 | 35.02 | 36.82 | 34.97 | 35.69 | 389,193 | +0.63(+1.80%) |
Jan 23, 2013 | 35.50 | 35.98 | 34.85 | 35.06 | 236,760 | -0.26(-0.74%) |
Jan 22, 2013 | 35.72 | 36.49 | 34.65 | 35.32 | 415,588 | -0.51(-1.42%) |
Jan 18, 2013 | 34.34 | 36.05 | 34.22 | 35.83 | 710,426 | +1.44(+4.19%) |
Jan 17, 2013 | 34.48 | 34.73 | 33.87 | 34.39 | 235,943 | +0.12(+0.35%) |
Jan 16, 2013 | 34.81 | 34.99 | 34.01 | 34.27 | 267,351 | -0.54(-1.55%) |
Jan 15, 2013 | 33.60 | 34.99 | 33.23 | 34.81 | 604,547 | +1.88(+5.71%) |
Jan 14, 2013 | 33.44 | 33.57 | 32.13 | 32.93 | 1,003,678 | -0.56(-1.67%) |
Jan 11, 2013 | 34.74 | 35.46 | 33.32 | 33.49 | 640,458 | -1.21(-3.49%) |
Jan 10, 2013 | 35.85 | 35.89 | 34.21 | 34.70 | 400,858 | -0.91(-2.56%) |
Jan 09, 2013 | 35.14 | 35.89 | 34.83 | 35.61 | 546,272 | +0.72(+2.06%) |
Jan 08, 2013 | 35.65 | 35.93 | 34.10 | 34.89 | 1,176,426 | -1.25(-3.46%) |
Jan 07, 2013 | 37.08 | 37.21 | 36.01 | 36.14 | 465,171 | -0.71(-1.93%) |
Jan 04, 2013 | 37.36 | 37.38 | 36.40 | 36.85 | 538,516 | -0.19(-0.51%) |
Jan 03, 2013 | 36.64 | 37.42 | 36.10 | 37.04 | 426,003 | +0.55(+1.51%) |