Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.28 | 22.77 | 22.04 | 22.55 | 529,747 | +0.25(+1.12%) |
Jun 27, 2014 | 22.20 | 22.48 | 22.07 | 22.30 | 1,465,158 | +0.00(+0.00%) |
Jun 26, 2014 | 22.00 | 22.39 | 22.00 | 22.30 | 472,599 | +0.41(+1.87%) |
Jun 25, 2014 | 22.59 | 22.83 | 21.76 | 21.89 | 1,693,758 | -1.22(-5.28%) |
Jun 24, 2014 | 22.04 | 24.25 | 21.75 | 23.11 | 545,018 | +0.40(+1.76%) |
Jun 23, 2014 | 23.55 | 24.16 | 22.61 | 22.71 | 237,187 | -0.92(-3.89%) |
Jun 20, 2014 | 24.04 | 24.69 | 23.18 | 23.63 | 1,716,423 | -0.28(-1.17%) |
Jun 19, 2014 | 24.80 | 24.99 | 23.47 | 23.91 | 267,707 | -0.90(-3.63%) |
Jun 18, 2014 | 22.90 | 24.91 | 22.76 | 24.81 | 258,236 | +1.85(+8.06%) |
Jun 17, 2014 | 23.51 | 23.95 | 22.82 | 22.96 | 188,190 | -0.60(-2.55%) |
Jun 16, 2014 | 22.40 | 23.70 | 22.25 | 23.56 | 222,559 | +1.02(+4.53%) |
Jun 13, 2014 | 22.15 | 22.74 | 21.28 | 22.54 | 208,649 | +0.51(+2.32%) |
Jun 12, 2014 | 21.60 | 22.40 | 21.40 | 22.03 | 167,843 | +0.43(+1.99%) |
Jun 11, 2014 | 22.03 | 22.08 | 21.40 | 21.60 | 115,960 | -0.43(-1.95%) |
Jun 10, 2014 | 22.50 | 22.89 | 21.78 | 22.03 | 147,270 | +0.25(+1.15%) |
Jun 06, 2014 | 21.67 | 21.97 | 21.15 | 21.78 | 238,550 | +0.35(+1.63%) |
Jun 05, 2014 | 20.53 | 21.58 | 20.49 | 21.43 | 276,436 | +1.04(+5.10%) |
Jun 04, 2014 | 20.29 | 20.79 | 20.07 | 20.39 | 285,957 | +0.19(+0.94%) |
Jun 03, 2014 | 20.38 | 20.71 | 20.10 | 20.20 | 187,230 | -0.33(-1.61%) |
Jun 02, 2014 | 20.82 | 21.00 | 20.02 | 20.53 | 144,002 | -0.29(-1.39%) |
May 30, 2014 | 21.70 | 21.80 | 20.77 | 20.82 | 123,861 | -0.87(-4.01%) |
May 29, 2014 | 21.45 | 21.81 | 21.01 | 21.69 | 183,082 | +0.22(+1.02%) |
May 28, 2014 | 20.59 | 21.79 | 20.03 | 21.47 | 368,065 | +0.70(+3.37%) |
May 27, 2014 | 20.66 | 21.59 | 19.97 | 20.77 | 411,123 | +0.47(+2.32%) |
May 23, 2014 | 20.40 | 20.30 | 20.30 | 20.30 | 182,200 | -0.34(-1.65%) |
May 22, 2014 | 20.99 | 21.76 | 20.27 | 20.64 | 299,205 | +0.64(+3.20%) |
May 21, 2014 | 20.43 | 20.93 | 19.40 | 20.00 | 276,623 | -0.41(-2.01%) |
May 20, 2014 | 20.70 | 20.77 | 20.07 | 20.41 | 186,789 | -0.32(-1.54%) |
May 19, 2014 | 20.72 | 21.74 | 20.66 | 20.73 | 190,718 | -0.20(-0.96%) |
May 16, 2014 | 21.02 | 21.35 | 20.29 | 20.93 | 140,922 | -0.17(-0.81%) |
May 15, 2014 | 21.14 | 21.34 | 20.73 | 21.10 | 337,572 | -0.24(-1.12%) |
May 14, 2014 | 21.13 | 22.55 | 21.13 | 21.34 | 441,364 | +0.28(+1.33%) |
May 13, 2014 | 22.50 | 23.48 | 21.00 | 21.06 | 716,004 | +0.20(+0.96%) |
May 12, 2014 | 19.59 | 21.21 | 19.19 | 20.86 | 294,159 | +1.48(+7.64%) |
May 09, 2014 | 18.52 | 20.03 | 18.52 | 19.38 | 473,593 | +0.65(+3.47%) |
May 08, 2014 | 21.12 | 21.33 | 18.67 | 18.73 | 392,335 | -2.33(-11.06%) |
May 07, 2014 | 21.70 | 21.70 | 19.58 | 21.06 | 363,317 | -0.59(-2.73%) |
May 06, 2014 | 21.80 | 22.84 | 21.44 | 21.65 | 376,470 | -0.04(-0.18%) |
May 05, 2014 | 21.09 | 21.93 | 20.80 | 21.69 | 537,255 | +0.25(+1.17%) |
May 02, 2014 | 21.50 | 22.58 | 21.11 | 21.44 | 473,561 | -0.70(-3.16%) |
May 01, 2014 | 21.79 | 22.48 | 20.50 | 22.14 | 1,124,571 | +0.14(+0.64%) |
Apr 30, 2014 | 26.51 | 26.61 | 20.79 | 22.00 | 2,078,093 | -4.12(-15.77%) |
Apr 29, 2014 | 37.38 | 37.38 | 25.93 | 26.12 | 2,531,119 | -11.56(-30.68%) |
Apr 28, 2014 | 38.84 | 39.21 | 36.47 | 37.68 | 327,900 | -0.90(-2.33%) |
Apr 25, 2014 | 39.09 | 39.92 | 37.98 | 38.58 | 341,163 | -1.04(-2.62%) |
Apr 24, 2014 | 36.95 | 40.41 | 35.52 | 39.62 | 548,240 | +2.67(+7.23%) |
Apr 23, 2014 | 33.44 | 41.33 | 32.15 | 36.95 | 1,576,739 | +3.21(+9.51%) |
Apr 22, 2014 | 31.37 | 34.77 | 31.12 | 33.74 | 259,884 | +2.11(+6.67%) |
Apr 21, 2014 | 30.29 | 31.75 | 29.60 | 31.63 | 171,882 | +1.08(+3.54%) |
Apr 17, 2014 | 28.13 | 30.55 | 30.55 | 30.55 | 343,200 | +2.48(+8.84%) |
Apr 16, 2014 | 26.32 | 28.37 | 25.80 | 28.07 | 167,889 | +1.81(+6.89%) |
Apr 15, 2014 | 27.30 | 27.61 | 24.08 | 26.26 | 504,020 | -1.03(-3.77%) |
Apr 14, 2014 | 28.77 | 29.95 | 25.45 | 27.29 | 526,624 | -1.24(-4.35%) |
Apr 11, 2014 | 29.75 | 30.93 | 28.27 | 28.53 | 303,758 | -1.72(-5.69%) |
Apr 10, 2014 | 33.70 | 33.70 | 30.00 | 30.25 | 205,648 | -3.65(-10.77%) |
Apr 09, 2014 | 32.00 | 33.93 | 31.88 | 33.90 | 300,519 | +3.99(+13.34%) |
Apr 08, 2014 | 29.96 | 30.69 | 29.13 | 29.91 | 143,506 | -0.50(-1.64%) |
Apr 07, 2014 | 29.22 | 31.25 | 28.20 | 30.41 | 291,549 | +0.81(+2.74%) |
Apr 04, 2014 | 34.64 | 34.80 | 29.16 | 29.60 | 515,674 | -4.81(-13.98%) |
Apr 03, 2014 | 35.94 | 36.22 | 34.22 | 34.41 | 213,052 | -1.78(-4.92%) |
Apr 02, 2014 | 37.00 | 37.34 | 35.51 | 36.19 | 220,902 | -0.83(-2.24%) |
Apr 01, 2014 | 38.44 | 39.55 | 36.14 | 37.02 | 263,316 | -1.29(-3.37%) |
Mar 31, 2014 | 36.25 | 38.63 | 36.25 | 38.31 | 198,106 | +2.28(+6.33%) |
Mar 28, 2014 | 36.66 | 38.48 | 35.75 | 36.03 | 107,976 | -0.83(-2.25%) |
Mar 27, 2014 | 40.00 | 40.31 | 35.76 | 36.86 | 322,202 | -3.21(-8.01%) |
Mar 26, 2014 | 39.33 | 41.26 | 39.33 | 40.07 | 274,240 | +1.12(+2.88%) |
Mar 25, 2014 | 38.90 | 39.73 | 38.05 | 38.95 | 185,956 | +0.18(+0.46%) |
Mar 24, 2014 | 45.43 | 45.43 | 38.51 | 38.77 | 561,563 | -6.71(-14.75%) |
Mar 21, 2014 | 48.20 | 48.46 | 45.08 | 45.48 | 428,724 | -2.82(-5.84%) |
Mar 20, 2014 | 46.21 | 49.24 | 46.01 | 48.30 | 387,470 | +0.91(+1.92%) |
Mar 19, 2014 | 45.77 | 47.49 | 43.76 | 47.39 | 1,937,564 | +10.23(+27.53%) |
Mar 18, 2014 | 37.80 | 38.45 | 36.67 | 37.16 | 318,827 | -0.35(-0.93%) |
Mar 17, 2014 | 39.01 | 39.68 | 37.47 | 37.51 | 181,204 | -1.37(-3.52%) |
Mar 14, 2014 | 38.09 | 39.37 | 37.58 | 38.88 | 111,458 | +0.54(+1.41%) |
Mar 13, 2014 | 40.55 | 40.55 | 37.87 | 38.34 | 283,769 | -1.90(-4.72%) |
Mar 12, 2014 | 38.95 | 40.67 | 38.17 | 40.24 | 188,575 | +1.24(+3.18%) |
Mar 11, 2014 | 37.95 | 39.41 | 37.92 | 39.00 | 196,892 | +1.26(+3.34%) |
Mar 10, 2014 | 37.80 | 38.94 | 37.39 | 37.74 | 360,671 | +0.05(+0.13%) |
Mar 07, 2014 | 37.50 | 38.80 | 37.22 | 37.69 | 183,731 | +0.12(+0.32%) |
Mar 06, 2014 | 38.52 | 38.99 | 37.24 | 37.57 | 205,263 | -0.67(-1.75%) |
Mar 05, 2014 | 39.41 | 39.90 | 37.56 | 38.24 | 287,279 | -1.21(-3.07%) |
Mar 04, 2014 | 37.82 | 40.02 | 36.27 | 39.45 | 290,576 | +2.12(+5.68%) |
Mar 03, 2014 | 35.82 | 38.20 | 35.68 | 37.33 | 281,878 | +1.32(+3.67%) |
Feb 28, 2014 | 36.00 | 37.43 | 35.64 | 36.01 | 374,054 | +0.11(+0.31%) |
Feb 27, 2014 | 34.40 | 36.17 | 34.11 | 35.90 | 214,705 | +1.44(+4.18%) |
Feb 26, 2014 | 34.66 | 35.28 | 32.83 | 34.46 | 181,463 | -0.03(-0.09%) |
Feb 25, 2014 | 31.28 | 34.74 | 30.98 | 34.49 | 340,723 | +3.37(+10.83%) |
Feb 24, 2014 | 30.75 | 31.66 | 30.22 | 31.12 | 108,304 | +0.90(+2.98%) |
Feb 21, 2014 | 30.07 | 31.05 | 30.07 | 30.22 | 154,018 | +0.37(+1.24%) |
Feb 20, 2014 | 28.12 | 30.00 | 27.65 | 29.85 | 252,443 | +1.85(+6.61%) |
Feb 19, 2014 | 28.69 | 28.74 | 27.71 | 28.00 | 90,913 | -0.69(-2.41%) |
Feb 18, 2014 | 26.95 | 28.75 | 26.83 | 28.69 | 164,469 | +1.96(+7.33%) |
Feb 14, 2014 | 26.44 | 26.73 | 26.73 | 26.73 | 199,500 | +0.33(+1.25%) |
Feb 13, 2014 | 26.06 | 26.70 | 26.01 | 26.40 | 86,881 | +0.01(+0.04%) |
Feb 12, 2014 | 26.70 | 26.92 | 25.91 | 26.39 | 116,518 | -0.37(-1.38%) |
Feb 11, 2014 | 27.11 | 27.11 | 26.40 | 26.76 | 96,228 | -0.26(-0.96%) |
Feb 10, 2014 | 27.33 | 27.93 | 26.26 | 27.02 | 153,937 | -0.19(-0.70%) |
Feb 07, 2014 | 26.66 | 27.63 | 26.52 | 27.21 | 138,012 | +0.49(+1.83%) |
Feb 06, 2014 | 28.25 | 28.93 | 26.71 | 26.72 | 152,316 | -1.36(-4.84%) |
Feb 05, 2014 | 29.64 | 29.92 | 27.61 | 28.08 | 205,362 | -1.73(-5.80%) |
Feb 04, 2014 | 29.75 | 30.61 | 29.30 | 29.81 | 136,931 | +0.29(+0.98%) |
Feb 03, 2014 | 30.92 | 31.79 | 28.79 | 29.52 | 223,504 | -1.42(-4.59%) |
Jan 31, 2014 | 31.50 | 32.06 | 30.42 | 30.94 | 270,774 | -1.09(-3.40%) |
Jan 30, 2014 | 30.23 | 32.81 | 30.10 | 32.03 | 657,401 | +2.24(+7.52%) |
Jan 29, 2014 | 26.95 | 30.10 | 26.75 | 29.79 | 1,554,029 | +2.65(+9.76%) |
Jan 28, 2014 | 24.91 | 27.37 | 24.42 | 27.14 | 226,376 | +1.51(+5.89%) |
Jan 27, 2014 | 25.87 | 26.11 | 24.50 | 25.63 | 216,001 | -0.32(-1.23%) |
Jan 24, 2014 | 26.71 | 26.75 | 25.04 | 25.95 | 173,420 | -0.99(-3.67%) |
Jan 23, 2014 | 26.82 | 27.55 | 26.13 | 26.94 | 165,588 | +0.40(+1.51%) |
Jan 22, 2014 | 27.12 | 28.00 | 26.13 | 26.54 | 197,633 | -0.43(-1.59%) |
Jan 21, 2014 | 26.04 | 27.09 | 24.68 | 26.97 | 457,669 | +0.86(+3.29%) |
Jan 17, 2014 | 26.65 | 26.11 | 26.11 | 26.11 | 175,900 | -0.49(-1.84%) |
Jan 16, 2014 | 26.14 | 26.75 | 26.11 | 26.60 | 130,743 | +0.35(+1.33%) |
Jan 15, 2014 | 26.37 | 26.45 | 25.54 | 26.25 | 167,177 | -0.12(-0.46%) |
Jan 14, 2014 | 24.83 | 26.47 | 24.81 | 26.37 | 308,318 | +1.72(+6.98%) |
Jan 13, 2014 | 27.00 | 27.28 | 24.50 | 24.65 | 221,497 | -2.34(-8.67%) |
Jan 10, 2014 | 26.81 | 27.30 | 26.50 | 26.99 | 185,490 | +0.09(+0.33%) |
Jan 09, 2014 | 27.59 | 27.88 | 26.80 | 26.90 | 171,697 | -0.69(-2.50%) |
Jan 08, 2014 | 27.49 | 28.20 | 27.40 | 27.59 | 161,494 | +0.19(+0.69%) |
Jan 07, 2014 | 27.45 | 27.92 | 27.25 | 27.40 | 116,973 | +0.17(+0.62%) |
Jan 06, 2014 | 27.91 | 28.21 | 26.81 | 27.23 | 253,670 | -0.42(-1.52%) |
Jan 03, 2014 | 28.58 | 28.89 | 27.59 | 27.65 | 278,463 | -0.45(-1.60%) |
Jan 02, 2014 | 26.52 | 29.20 | 26.52 | 28.10 | 715,732 | +1.58(+5.96%) |
Dec 31, 2013 | 26.74 | 26.52 | 26.52 | 26.52 | 224,400 | -0.14(-0.53%) |
Dec 30, 2013 | 27.27 | 27.99 | 26.47 | 26.66 | 82,429 | -0.54(-1.99%) |
Dec 27, 2013 | 27.60 | 27.60 | 26.03 | 27.20 | 77,873 | -0.29(-1.05%) |
Dec 26, 2013 | 27.52 | 27.79 | 27.25 | 27.49 | 108,416 | +0.00(+0.00%) |
Dec 24, 2013 | 28.02 | 28.19 | 27.34 | 27.49 | 64,186 | -0.39(-1.40%) |
Dec 23, 2013 | 27.55 | 28.20 | 27.40 | 27.88 | 99,763 | +0.38(+1.38%) |
Dec 20, 2013 | 27.88 | 28.35 | 27.08 | 27.50 | 760,179 | -0.23(-0.83%) |
Dec 19, 2013 | 28.05 | 28.50 | 27.22 | 27.73 | 128,461 | -0.29(-1.03%) |
Dec 18, 2013 | 28.42 | 28.64 | 27.27 | 28.02 | 171,881 | -0.06(-0.21%) |
Dec 17, 2013 | 29.14 | 29.75 | 28.01 | 28.08 | 126,508 | -0.96(-3.31%) |
Dec 16, 2013 | 28.33 | 29.92 | 27.92 | 29.04 | 267,015 | +0.88(+3.12%) |
Dec 13, 2013 | 27.73 | 28.45 | 27.30 | 28.16 | 171,368 | +0.43(+1.55%) |
Dec 12, 2013 | 29.20 | 30.55 | 27.21 | 27.73 | 969,993 | +0.34(+1.24%) |
Dec 11, 2013 | 28.11 | 28.49 | 27.30 | 27.39 | 279,523 | -0.77(-2.73%) |
Dec 10, 2013 | 27.91 | 28.50 | 27.60 | 28.16 | 109,725 | +0.14(+0.50%) |
Dec 09, 2013 | 28.08 | 28.49 | 27.71 | 28.02 | 61,630 | -0.03(-0.11%) |
Dec 06, 2013 | 27.52 | 28.52 | 27.11 | 28.05 | 0 | +0.75(+2.75%) |
Dec 05, 2013 | 26.61 | 27.43 | 26.37 | 27.30 | 0 | +0.61(+2.29%) |
Dec 04, 2013 | 27.14 | 27.47 | 26.35 | 26.69 | 0 | -0.66(-2.41%) |
Dec 03, 2013 | 28.54 | 29.17 | 26.82 | 27.35 | 0 | -1.21(-4.24%) |
Dec 02, 2013 | 28.23 | 29.25 | 28.23 | 28.56 | 0 | +0.33(+1.17%) |
Nov 29, 2013 | 27.94 | 28.25 | 27.30 | 28.23 | 0 | +0.52(+1.88%) |
Nov 27, 2013 | 28.08 | 28.47 | 26.99 | 27.71 | 0 | -0.27(-0.96%) |
Nov 26, 2013 | 27.00 | 28.49 | 26.96 | 27.98 | 0 | +1.05(+3.90%) |
Nov 25, 2013 | 27.24 | 27.79 | 26.74 | 26.93 | 60,758 | -0.18(-0.66%) |
Nov 22, 2013 | 25.65 | 27.25 | 25.00 | 27.11 | 0 | +1.56(+6.11%) |
Nov 21, 2013 | 26.38 | 26.38 | 25.38 | 25.55 | 86,853 | -0.62(-2.37%) |
Nov 20, 2013 | 26.42 | 27.45 | 26.01 | 26.17 | 0 | -0.08(-0.30%) |
Nov 19, 2013 | 25.86 | 26.81 | 25.50 | 26.25 | 31,131 | +0.32(+1.23%) |
Nov 18, 2013 | 26.85 | 27.57 | 25.79 | 25.93 | 0 | -0.79(-2.96%) |
Nov 15, 2013 | 26.88 | 27.70 | 26.62 | 26.72 | 0 | -0.37(-1.37%) |
Nov 14, 2013 | 27.15 | 27.49 | 26.80 | 27.09 | 0 | +1.55(+6.07%) |
Nov 12, 2013 | 25.86 | 25.86 | 25.37 | 25.54 | 0 | -0.32(-1.24%) |
Nov 11, 2013 | 25.03 | 26.49 | 25.00 | 25.86 | 0 | +0.96(+3.86%) |
Nov 08, 2013 | 23.31 | 25.00 | 23.31 | 24.90 | 0 | +1.61(+6.91%) |
Nov 07, 2013 | 23.90 | 24.17 | 23.27 | 23.29 | 63,643 | -0.56(-2.35%) |
Nov 06, 2013 | 24.19 | 24.34 | 23.77 | 23.85 | 161,772 | -0.33(-1.36%) |
Nov 05, 2013 | 24.24 | 24.40 | 23.82 | 24.18 | 0 | -0.16(-0.66%) |
Nov 04, 2013 | 24.50 | 24.64 | 24.22 | 24.34 | 78,484 | +0.08(+0.34%) |
Nov 01, 2013 | 24.02 | 24.68 | 23.72 | 24.26 | 0 | +0.22(+0.91%) |
Oct 31, 2013 | 24.52 | 24.77 | 23.70 | 24.04 | 0 | -0.17(-0.70%) |
Oct 30, 2013 | 24.19 | 24.40 | 23.88 | 24.21 | 168,913 | +0.12(+0.48%) |
Oct 29, 2013 | 23.85 | 24.38 | 23.63 | 24.09 | 0 | +0.36(+1.50%) |
Oct 28, 2013 | 23.69 | 23.99 | 23.27 | 23.74 | 0 | +0.14(+0.59%) |
Oct 25, 2013 | 23.00 | 23.60 | 22.72 | 23.60 | 0 | +0.74(+3.24%) |
Oct 24, 2013 | 22.64 | 23.09 | 22.28 | 22.86 | 209,406 | +0.16(+0.70%) |
Oct 23, 2013 | 22.64 | 22.85 | 21.95 | 22.70 | 0 | +0.02(+0.09%) |
Oct 22, 2013 | 21.92 | 22.74 | 21.79 | 22.68 | 188,107 | +0.85(+3.89%) |
Oct 21, 2013 | 20.93 | 22.15 | 20.68 | 21.83 | 137,051 | +0.86(+4.10%) |
Oct 18, 2013 | 20.96 | 21.01 | 20.36 | 20.97 | 83,079 | +0.30(+1.45%) |
Oct 17, 2013 | 19.82 | 21.00 | 19.52 | 20.67 | 104,137 | +0.74(+3.71%) |
Oct 16, 2013 | 20.41 | 20.59 | 19.91 | 19.93 | 82,890 | -0.40(-1.97%) |
Oct 15, 2013 | 20.27 | 20.43 | 19.75 | 20.33 | 143,451 | -0.06(-0.29%) |
Oct 14, 2013 | 20.60 | 20.60 | 20.25 | 20.39 | 75,879 | -0.28(-1.35%) |
Oct 11, 2013 | 20.91 | 21.15 | 20.26 | 20.67 | 0 | -0.33(-1.57%) |
Oct 10, 2013 | 20.95 | 21.32 | 20.44 | 21.00 | 152,471 | +0.25(+1.20%) |
Oct 09, 2013 | 21.25 | 21.31 | 20.25 | 20.75 | 0 | -0.45(-2.12%) |
Oct 08, 2013 | 22.00 | 22.20 | 21.15 | 21.20 | 220,698 | -0.77(-3.50%) |
Oct 07, 2013 | 22.00 | 22.40 | 21.25 | 21.97 | 0 | -0.10(-0.45%) |
Oct 04, 2013 | 22.25 | 23.10 | 21.99 | 22.07 | 0 | -0.01(-0.05%) |
Oct 03, 2013 | 23.69 | 25.26 | 21.95 | 22.08 | 0 | -1.29(-5.52%) |
Oct 02, 2013 | 19.85 | 23.48 | 19.85 | 23.37 | 225,255 | +3.33(+16.62%) |
Oct 01, 2013 | 20.17 | 20.17 | 18.93 | 20.04 | 142,131 | -0.20(-0.99%) |
Sep 27, 2013 | 19.97 | 20.32 | 19.10 | 20.24 | 0 | +0.25(+1.25%) |
Sep 26, 2013 | 20.08 | 20.45 | 19.50 | 19.99 | 34,541 | -0.05(-0.25%) |
Sep 25, 2013 | 19.80 | 20.55 | 19.80 | 20.04 | 29,063 | +0.18(+0.91%) |
Sep 24, 2013 | 20.92 | 20.92 | 19.60 | 19.86 | 93,933 | -1.11(-5.29%) |
Sep 23, 2013 | 20.77 | 21.10 | 20.42 | 20.97 | 29,660 | -0.01(-0.05%) |
Sep 20, 2013 | 20.17 | 21.82 | 19.76 | 20.98 | 0 | +0.80(+3.96%) |
Sep 19, 2013 | 19.48 | 20.28 | 19.36 | 20.18 | 0 | +0.40(+2.02%) |
Sep 18, 2013 | 20.02 | 20.09 | 19.04 | 19.78 | 0 | -0.44(-2.18%) |
Sep 17, 2013 | 20.25 | 20.46 | 20.04 | 20.22 | 0 | +0.12(+0.62%) |
Sep 16, 2013 | 20.53 | 20.53 | 20.03 | 20.09 | 0 | -0.05(-0.27%) |
Sep 13, 2013 | 19.79 | 20.35 | 19.68 | 20.15 | 0 | +0.37(+1.87%) |
Sep 12, 2013 | 19.70 | 20.22 | 19.70 | 19.78 | 0 | +0.01(+0.05%) |
Sep 11, 2013 | 19.86 | 20.39 | 19.61 | 19.77 | 0 | -0.22(-1.10%) |
Sep 10, 2013 | 19.96 | 20.54 | 19.56 | 19.99 | 103,914 | -0.01(-0.05%) |
Sep 09, 2013 | 20.00 | 20.09 | 19.78 | 20.00 | 0 | +0.29(+1.47%) |
Sep 06, 2013 | 20.04 | 20.39 | 19.63 | 19.71 | 0 | -0.43(-2.14%) |
Sep 05, 2013 | 20.20 | 20.78 | 20.10 | 20.14 | 0 | -0.06(-0.30%) |
Sep 04, 2013 | 20.02 | 20.64 | 19.75 | 20.20 | 0 | +0.03(+0.15%) |
Sep 03, 2013 | 20.06 | 20.58 | 19.85 | 20.17 | 0 | +0.13(+0.65%) |
Aug 30, 2013 | 21.10 | 21.43 | 19.73 | 20.04 | 0 | -1.14(-5.38%) |
Aug 29, 2013 | 20.64 | 21.75 | 19.76 | 21.18 | 62,632 | +0.45(+2.17%) |
Aug 28, 2013 | 19.98 | 21.27 | 19.00 | 20.73 | 0 | +0.65(+3.23%) |
Aug 27, 2013 | 20.91 | 21.32 | 19.28 | 20.08 | 61,748 | -0.91(-4.33%) |
Aug 26, 2013 | 18.88 | 22.48 | 18.86 | 20.99 | 0 | +2.23(+11.89%) |
Aug 23, 2013 | 17.64 | 18.84 | 17.64 | 18.76 | 0 | +1.04(+5.87%) |
Aug 22, 2013 | 17.26 | 17.75 | 17.17 | 17.72 | 26,545 | +0.44(+2.55%) |
Aug 21, 2013 | 17.16 | 17.46 | 16.48 | 17.28 | 0 | +0.03(+0.17%) |
Aug 20, 2013 | 17.00 | 17.47 | 17.00 | 17.25 | 28,364 | +0.22(+1.29%) |
Aug 19, 2013 | 16.15 | 17.89 | 15.75 | 17.03 | 89,215 | +0.98(+6.11%) |
Aug 16, 2013 | 16.00 | 16.62 | 15.62 | 16.05 | 0 | -0.04(-0.25%) |
Aug 15, 2013 | 15.83 | 16.71 | 15.83 | 16.09 | 994,421 | +0.09(+0.56%) |
Aug 14, 2013 | 16.00 | 16.16 | 15.71 | 16.00 | 104,614 | +0.00(+0.00%) |
Aug 13, 2013 | 16.37 | 16.37 | 15.74 | 16.00 | 125,740 | -0.26(-1.60%) |
Aug 12, 2013 | 15.49 | 16.32 | 15.00 | 16.26 | 51,526 | +0.51(+3.24%) |
Aug 09, 2013 | 16.92 | 16.92 | 15.50 | 15.75 | 61,828 | -1.14(-6.75%) |
Aug 08, 2013 | 17.32 | 17.32 | 16.69 | 16.89 | 37,177 | -0.27(-1.57%) |
Aug 07, 2013 | 17.15 | 17.49 | 17.15 | 17.16 | 13,232 | +0.02(+0.09%) |
Aug 06, 2013 | 17.61 | 17.62 | 17.05 | 17.14 | 49,130 | -0.50(-2.81%) |
Aug 05, 2013 | 17.80 | 17.80 | 17.50 | 17.64 | 16,647 | -0.01(-0.06%) |
Aug 02, 2013 | 17.49 | 17.91 | 17.41 | 17.65 | 53,505 | +0.02(+0.11%) |
Aug 01, 2013 | 17.34 | 18.19 | 16.88 | 17.63 | 58,956 | +0.26(+1.50%) |
Jul 31, 2013 | 16.69 | 17.53 | 16.65 | 17.37 | 0 | +0.64(+3.83%) |
Jul 30, 2013 | 16.95 | 17.19 | 16.68 | 16.73 | 0 | -0.26(-1.53%) |
Jul 29, 2013 | 17.20 | 17.30 | 16.71 | 16.99 | 0 | -0.26(-1.51%) |
Jul 26, 2013 | 17.08 | 17.37 | 16.95 | 17.25 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 17.12 | 17.36 | 16.88 | 17.25 | 0 | +0.07(+0.41%) |
Jul 24, 2013 | 16.90 | 17.38 | 16.61 | 17.18 | 0 | +0.50(+3.00%) |
Jul 23, 2013 | 16.58 | 16.78 | 16.11 | 16.68 | 0 | +0.26(+1.58%) |
Jul 22, 2013 | 16.50 | 17.29 | 16.12 | 16.42 | 0 | -0.16(-0.97%) |
Jul 19, 2013 | 17.17 | 17.59 | 16.49 | 16.58 | 0 | -0.71(-4.11%) |
Jul 18, 2013 | 16.98 | 17.70 | 16.93 | 17.29 | 0 | +0.29(+1.71%) |
Jul 17, 2013 | 16.73 | 17.32 | 16.66 | 17.00 | 38,084 | +0.34(+2.04%) |
Jul 16, 2013 | 17.12 | 18.00 | 16.21 | 16.66 | 0 | -0.09(-0.54%) |
Jul 15, 2013 | 15.53 | 18.20 | 15.53 | 16.75 | 0 | +1.22(+7.86%) |
Jul 12, 2013 | 13.34 | 15.58 | 13.34 | 15.53 | 0 | +2.13(+15.90%) |
Jul 11, 2013 | 13.39 | 13.87 | 13.17 | 13.40 | 0 | +0.20(+1.52%) |
Jul 10, 2013 | 13.18 | 13.45 | 13.03 | 13.20 | 0 | +0.05(+0.38%) |
Jul 09, 2013 | 12.25 | 13.35 | 12.72 | 13.15 | 0 | +0.43(+3.38%) |
Jul 08, 2013 | 12.70 | 12.90 | 12.57 | 12.72 | 0 | +0.19(+1.52%) |
Jul 05, 2013 | 12.78 | 12.81 | 12.14 | 12.53 | 0 | -0.06(-0.48%) |
Jul 03, 2013 | 12.47 | 12.71 | 12.16 | 12.59 | 0 | +0.20(+1.61%) |
Jul 02, 2013 | 12.99 | 13.38 | 12.27 | 12.39 | 0 | -0.59(-4.55%) |