Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.31 | 16.31 | 14.88 | 15.11 | 288,255 | -1.09(-6.73%) |
May 29, 2014 | 15.54 | 16.24 | 14.75 | 16.20 | 251,364 | +0.90(+5.88%) |
May 28, 2014 | 13.69 | 15.81 | 13.66 | 15.30 | 494,486 | +1.80(+13.33%) |
May 27, 2014 | 13.60 | 13.85 | 13.11 | 13.50 | 230,087 | +0.07(+0.52%) |
May 23, 2014 | 13.19 | 13.43 | 13.43 | 13.43 | 234,000 | +0.04(+0.30%) |
May 22, 2014 | 13.06 | 13.67 | 12.71 | 13.39 | 133,797 | +0.29(+2.21%) |
May 21, 2014 | 12.36 | 13.18 | 11.75 | 13.10 | 203,684 | +0.90(+7.38%) |
May 20, 2014 | 12.67 | 12.71 | 12.00 | 12.20 | 190,193 | -0.36(-2.87%) |
May 19, 2014 | 12.99 | 13.41 | 12.43 | 12.56 | 193,250 | -0.49(-3.75%) |
May 16, 2014 | 12.38 | 13.23 | 12.24 | 13.05 | 157,709 | +0.73(+5.93%) |
May 15, 2014 | 12.34 | 12.47 | 11.76 | 12.32 | 217,133 | -0.06(-0.48%) |
May 14, 2014 | 13.01 | 13.16 | 12.31 | 12.38 | 177,004 | -0.69(-5.28%) |
May 13, 2014 | 13.17 | 13.39 | 12.92 | 13.07 | 173,743 | -0.14(-1.06%) |
May 12, 2014 | 13.07 | 13.43 | 12.86 | 13.21 | 375,645 | +0.30(+2.32%) |
May 09, 2014 | 13.24 | 13.75 | 12.70 | 12.91 | 212,437 | -0.29(-2.20%) |
May 08, 2014 | 12.78 | 14.10 | 12.40 | 13.20 | 355,034 | +0.52(+4.10%) |
May 07, 2014 | 13.46 | 14.07 | 12.34 | 12.68 | 276,503 | -0.77(-5.72%) |
May 06, 2014 | 13.59 | 14.00 | 13.36 | 13.45 | 145,597 | +0.42(+3.22%) |
May 05, 2014 | 13.02 | 13.35 | 12.80 | 13.03 | 125,306 | -0.12(-0.91%) |
May 02, 2014 | 13.29 | 13.76 | 12.92 | 13.15 | 109,555 | -0.14(-1.05%) |
May 01, 2014 | 13.51 | 14.33 | 12.75 | 13.29 | 158,242 | -0.24(-1.77%) |
Apr 30, 2014 | 12.48 | 13.83 | 12.27 | 13.53 | 232,190 | +1.01(+8.07%) |
Apr 29, 2014 | 12.86 | 13.06 | 12.48 | 12.52 | 136,329 | -0.37(-2.87%) |
Apr 28, 2014 | 13.73 | 14.18 | 12.80 | 12.89 | 213,828 | -0.69(-5.08%) |
Apr 25, 2014 | 13.32 | 13.85 | 13.25 | 13.58 | 149,300 | +0.13(+0.95%) |
Apr 24, 2014 | 14.15 | 14.27 | 13.25 | 13.45 | 335,550 | -0.49(-3.50%) |
Apr 23, 2014 | 14.33 | 14.50 | 13.85 | 13.94 | 212,544 | -0.38(-2.65%) |
Apr 22, 2014 | 14.50 | 14.63 | 14.01 | 14.32 | 222,394 | -0.03(-0.21%) |
Apr 21, 2014 | 14.10 | 14.40 | 13.85 | 14.35 | 197,737 | +0.27(+1.92%) |
Apr 17, 2014 | 14.14 | 14.08 | 14.08 | 14.08 | 156,600 | -0.18(-1.26%) |
Apr 16, 2014 | 14.20 | 14.50 | 13.76 | 14.26 | 221,606 | +0.21(+1.49%) |
Apr 15, 2014 | 13.90 | 14.34 | 13.55 | 14.05 | 448,149 | +0.13(+0.93%) |
Apr 14, 2014 | 15.22 | 16.00 | 13.84 | 13.92 | 889,002 | -0.75(-5.11%) |
Apr 11, 2014 | 13.90 | 15.32 | 13.30 | 14.67 | 2,428,906 | -6.04(-29.16%) |
Apr 10, 2014 | 22.91 | 23.10 | 20.54 | 20.71 | 359,800 | -2.16(-9.44%) |
Apr 09, 2014 | 23.88 | 24.59 | 22.56 | 22.87 | 205,085 | -0.85(-3.58%) |
Apr 08, 2014 | 23.45 | 24.45 | 23.30 | 23.72 | 229,927 | +0.23(+0.98%) |
Apr 07, 2014 | 24.56 | 24.58 | 23.16 | 23.49 | 88,705 | -1.14(-4.63%) |
Apr 04, 2014 | 25.98 | 26.32 | 24.46 | 24.63 | 108,377 | -1.11(-4.31%) |
Apr 03, 2014 | 27.79 | 27.83 | 25.66 | 25.74 | 101,736 | -1.97(-7.11%) |
Apr 02, 2014 | 28.14 | 28.43 | 27.27 | 27.71 | 91,383 | -0.36(-1.28%) |
Apr 01, 2014 | 27.36 | 28.31 | 27.36 | 28.07 | 106,752 | +0.95(+3.50%) |
Mar 31, 2014 | 26.72 | 27.85 | 26.51 | 27.12 | 99,588 | +0.52(+1.95%) |
Mar 28, 2014 | 26.73 | 27.14 | 26.26 | 26.60 | 146,856 | -0.05(-0.19%) |
Mar 27, 2014 | 27.13 | 27.33 | 26.10 | 26.65 | 153,025 | -0.61(-2.24%) |
Mar 26, 2014 | 28.90 | 29.21 | 26.77 | 27.26 | 161,654 | -1.51(-5.25%) |
Mar 25, 2014 | 30.19 | 31.01 | 28.69 | 28.77 | 80,525 | -1.21(-4.04%) |
Mar 24, 2014 | 30.72 | 30.80 | 29.20 | 29.98 | 126,021 | -0.61(-1.99%) |
Mar 21, 2014 | 30.58 | 30.80 | 29.28 | 30.59 | 190,227 | +0.06(+0.20%) |
Mar 20, 2014 | 30.65 | 31.18 | 29.75 | 30.53 | 177,594 | +0.54(+1.80%) |
Mar 19, 2014 | 30.00 | 30.93 | 29.09 | 29.99 | 88,055 | +0.03(+0.10%) |
Mar 18, 2014 | 29.79 | 30.59 | 29.08 | 29.96 | 72,718 | +0.46(+1.56%) |
Mar 17, 2014 | 29.21 | 29.55 | 29.07 | 29.50 | 77,629 | +0.46(+1.58%) |
Mar 14, 2014 | 29.15 | 29.48 | 28.55 | 29.04 | 68,644 | -0.02(-0.07%) |
Mar 13, 2014 | 30.16 | 30.18 | 28.03 | 29.06 | 84,067 | -1.47(-4.81%) |
Mar 12, 2014 | 30.40 | 30.60 | 29.39 | 30.53 | 109,269 | +0.17(+0.56%) |
Mar 11, 2014 | 32.70 | 32.70 | 29.81 | 30.36 | 176,104 | -2.37(-7.24%) |
Mar 10, 2014 | 31.94 | 32.99 | 31.27 | 32.73 | 86,986 | +0.62(+1.93%) |
Mar 07, 2014 | 32.89 | 32.90 | 31.31 | 32.11 | 92,659 | -0.82(-2.49%) |
Mar 06, 2014 | 33.92 | 34.10 | 32.09 | 32.93 | 159,829 | -0.75(-2.23%) |
Mar 05, 2014 | 33.07 | 33.85 | 32.77 | 33.68 | 90,085 | +0.55(+1.66%) |
Mar 04, 2014 | 33.39 | 34.14 | 32.72 | 33.13 | 65,640 | -0.09(-0.27%) |
Mar 03, 2014 | 33.39 | 33.80 | 31.64 | 33.22 | 139,479 | -0.39(-1.16%) |
Feb 28, 2014 | 33.34 | 33.93 | 32.21 | 33.61 | 86,210 | +0.12(+0.36%) |
Feb 27, 2014 | 33.02 | 33.90 | 32.63 | 33.49 | 69,790 | +0.25(+0.75%) |
Feb 26, 2014 | 33.41 | 33.86 | 32.54 | 33.24 | 73,584 | +0.02(+0.06%) |
Feb 25, 2014 | 33.15 | 34.28 | 33.00 | 33.22 | 167,272 | +1.03(+3.20%) |
Feb 24, 2014 | 32.44 | 32.63 | 32.06 | 32.19 | 41,138 | -0.17(-0.53%) |
Feb 21, 2014 | 32.60 | 33.83 | 31.86 | 32.36 | 102,731 | -0.28(-0.86%) |
Feb 20, 2014 | 31.03 | 33.12 | 30.15 | 32.64 | 198,833 | +1.92(+6.25%) |
Feb 19, 2014 | 30.00 | 31.28 | 30.00 | 30.72 | 147,149 | +0.71(+2.37%) |
Feb 18, 2014 | 30.03 | 30.55 | 29.69 | 30.01 | 63,921 | +0.01(+0.03%) |
Feb 14, 2014 | 31.27 | 30.00 | 30.00 | 30.00 | 189,400 | -1.14(-3.66%) |
Feb 13, 2014 | 30.50 | 31.20 | 30.00 | 31.14 | 1,096,731 | +1.30(+4.36%) |
Feb 12, 2014 | 29.00 | 30.21 | 28.16 | 29.84 | 132,279 | +1.06(+3.68%) |
Feb 11, 2014 | 29.73 | 29.73 | 27.39 | 28.78 | 89,222 | -0.36(-1.24%) |
Feb 10, 2014 | 26.31 | 29.45 | 26.00 | 29.14 | 138,334 | +2.83(+10.76%) |
Feb 07, 2014 | 26.00 | 26.75 | 26.00 | 26.31 | 35,524 | +0.30(+1.15%) |
Feb 06, 2014 | 26.16 | 26.37 | 25.05 | 26.01 | 95,515 | -0.59(-2.22%) |
Feb 05, 2014 | 26.50 | 26.89 | 25.50 | 26.60 | 71,031 | -0.05(-0.19%) |
Feb 04, 2014 | 27.10 | 27.32 | 26.54 | 26.65 | 49,526 | -0.41(-1.52%) |
Feb 03, 2014 | 28.11 | 28.11 | 26.01 | 27.06 | 91,518 | -0.94(-3.36%) |
Jan 31, 2014 | 26.86 | 28.57 | 26.17 | 28.00 | 187,807 | +0.83(+3.05%) |
Jan 30, 2014 | 27.96 | 28.30 | 26.75 | 27.17 | 203,531 | -0.61(-2.20%) |
Jan 29, 2014 | 27.85 | 28.49 | 27.70 | 27.78 | 88,778 | -0.47(-1.66%) |
Jan 28, 2014 | 29.92 | 29.92 | 27.76 | 28.25 | 307,359 | -1.57(-5.26%) |
Jan 27, 2014 | 32.24 | 32.24 | 29.50 | 29.82 | 116,229 | -2.57(-7.93%) |
Jan 24, 2014 | 32.65 | 33.22 | 32.04 | 32.39 | 46,997 | -0.65(-1.97%) |
Jan 23, 2014 | 32.65 | 33.53 | 32.08 | 33.04 | 40,211 | +0.37(+1.13%) |
Jan 22, 2014 | 32.32 | 32.95 | 32.01 | 32.67 | 35,810 | +0.44(+1.37%) |
Jan 21, 2014 | 32.20 | 32.51 | 31.62 | 32.23 | 107,482 | +0.13(+0.40%) |
Jan 17, 2014 | 32.25 | 32.10 | 32.10 | 32.10 | 42,200 | +0.01(+0.03%) |
Jan 16, 2014 | 32.32 | 33.82 | 31.30 | 32.09 | 152,285 | -0.37(-1.14%) |
Jan 15, 2014 | 33.70 | 33.70 | 31.93 | 32.46 | 119,906 | -1.24(-3.68%) |
Jan 14, 2014 | 31.50 | 34.33 | 31.09 | 33.70 | 89,550 | +2.20(+6.98%) |
Jan 13, 2014 | 32.90 | 33.20 | 31.00 | 31.50 | 67,125 | -1.44(-4.37%) |
Jan 10, 2014 | 32.14 | 34.42 | 31.62 | 32.94 | 42,982 | +0.73(+2.27%) |
Jan 09, 2014 | 33.59 | 33.80 | 31.56 | 32.21 | 94,438 | -1.60(-4.73%) |
Jan 08, 2014 | 34.41 | 34.41 | 33.80 | 33.81 | 25,596 | -0.31(-0.91%) |
Jan 07, 2014 | 34.80 | 34.80 | 33.66 | 34.12 | 49,757 | -0.31(-0.90%) |
Jan 06, 2014 | 34.62 | 35.09 | 34.05 | 34.43 | 73,563 | -0.26(-0.75%) |
Jan 03, 2014 | 34.43 | 36.13 | 33.98 | 34.69 | 81,207 | +0.37(+1.08%) |
Jan 02, 2014 | 33.71 | 34.49 | 33.60 | 34.32 | 52,261 | +0.31(+0.91%) |
Dec 31, 2013 | 34.19 | 34.01 | 34.01 | 34.01 | 58,400 | +0.02(+0.06%) |
Dec 30, 2013 | 34.28 | 34.43 | 33.95 | 33.99 | 21,235 | -0.04(-0.12%) |
Dec 27, 2013 | 34.52 | 34.93 | 33.86 | 34.03 | 48,339 | -0.33(-0.96%) |
Dec 26, 2013 | 34.20 | 34.66 | 33.75 | 34.36 | 59,176 | +0.16(+0.47%) |
Dec 24, 2013 | 33.67 | 34.20 | 33.67 | 34.20 | 7,295 | +0.52(+1.54%) |
Dec 23, 2013 | 34.35 | 34.46 | 33.59 | 33.68 | 59,152 | -0.63(-1.84%) |
Dec 20, 2013 | 34.30 | 35.00 | 33.65 | 34.31 | 74,750 | +0.28(+0.82%) |
Dec 19, 2013 | 34.19 | 34.26 | 33.81 | 34.03 | 61,022 | -0.01(-0.03%) |
Dec 18, 2013 | 33.27 | 34.32 | 33.26 | 34.04 | 43,168 | +0.65(+1.95%) |
Dec 17, 2013 | 33.80 | 33.80 | 33.06 | 33.39 | 37,286 | -0.31(-0.92%) |
Dec 16, 2013 | 34.37 | 35.00 | 33.50 | 33.70 | 77,817 | -0.88(-2.54%) |
Dec 13, 2013 | 35.45 | 36.33 | 33.69 | 34.58 | 51,199 | -0.92(-2.59%) |
Dec 12, 2013 | 35.45 | 36.01 | 34.48 | 35.50 | 68,339 | -0.04(-0.11%) |
Dec 11, 2013 | 37.21 | 37.75 | 35.50 | 35.54 | 41,549 | -1.98(-5.28%) |
Dec 10, 2013 | 37.12 | 37.99 | 36.99 | 37.52 | 46,231 | +0.52(+1.41%) |
Dec 09, 2013 | 38.01 | 38.31 | 36.85 | 37.00 | 39,511 | -0.85(-2.25%) |
Dec 06, 2013 | 36.60 | 38.69 | 36.60 | 37.85 | 0 | +1.62(+4.47%) |
Dec 05, 2013 | 35.38 | 36.50 | 35.20 | 36.23 | 0 | +1.08(+3.07%) |
Dec 04, 2013 | 34.38 | 35.70 | 34.01 | 35.15 | 0 | +0.53(+1.53%) |
Dec 03, 2013 | 35.63 | 35.98 | 34.00 | 34.62 | 0 | -1.44(-3.99%) |
Dec 02, 2013 | 36.86 | 37.24 | 35.16 | 36.06 | 0 | -0.81(-2.20%) |
Nov 29, 2013 | 33.42 | 38.00 | 33.22 | 36.87 | 0 | +3.21(+9.54%) |
Nov 27, 2013 | 32.64 | 33.97 | 31.14 | 33.66 | 0 | +1.29(+3.99%) |
Nov 26, 2013 | 32.59 | 33.30 | 32.01 | 32.37 | 0 | -0.09(-0.28%) |
Nov 25, 2013 | 31.20 | 33.10 | 30.85 | 32.46 | 0 | +1.18(+3.77%) |
Nov 22, 2013 | 30.97 | 31.75 | 30.60 | 31.28 | 0 | +0.07(+0.22%) |
Nov 21, 2013 | 31.05 | 32.40 | 30.53 | 31.21 | 0 | -0.24(-0.76%) |
Nov 20, 2013 | 32.13 | 32.41 | 30.22 | 31.45 | 0 | -0.55(-1.72%) |
Nov 19, 2013 | 33.85 | 33.85 | 28.08 | 32.00 | 0 | -2.57(-7.43%) |
Nov 18, 2013 | 36.03 | 36.03 | 34.50 | 34.57 | 0 | -0.68(-1.93%) |
Nov 15, 2013 | 35.50 | 36.72 | 34.51 | 35.25 | 0 | -0.25(-0.70%) |
Nov 14, 2013 | 36.00 | 36.17 | 34.08 | 35.50 | 0 | +0.19(+0.54%) |
Nov 12, 2013 | 36.39 | 36.81 | 33.01 | 35.31 | 0 | -1.28(-3.50%) |
Nov 11, 2013 | 36.26 | 37.00 | 35.64 | 36.59 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 36.11 | 37.22 | 35.00 | 36.59 | 0 | +0.19(+0.52%) |
Nov 07, 2013 | 37.35 | 38.25 | 36.04 | 36.40 | 0 | -0.10(-0.27%) |
Nov 06, 2013 | 34.85 | 38.70 | 34.85 | 36.50 | 0 | +2.05(+5.95%) |
Nov 05, 2013 | 34.16 | 34.85 | 33.30 | 34.45 | 0 | +0.45(+1.32%) |
Nov 04, 2013 | 33.64 | 34.59 | 33.28 | 34.00 | 0 | +1.00(+3.03%) |
Nov 01, 2013 | 30.30 | 33.34 | 30.20 | 33.00 | 0 | +2.80(+9.27%) |
Oct 31, 2013 | 30.96 | 30.99 | 29.50 | 30.20 | 0 | +0.86(+2.93%) |
Oct 30, 2013 | 28.07 | 30.00 | 27.83 | 29.34 | 0 | +0.95(+3.35%) |
Oct 29, 2013 | 28.78 | 28.80 | 26.96 | 28.39 | 0 | -0.43(-1.49%) |
Oct 28, 2013 | 28.94 | 29.40 | 28.21 | 28.82 | 0 | +0.09(+0.31%) |
Oct 25, 2013 | 28.75 | 28.92 | 28.42 | 28.73 | 0 | +0.23(+0.81%) |
Oct 24, 2013 | 28.90 | 28.94 | 28.40 | 28.50 | 0 | -0.29(-1.02%) |
Oct 23, 2013 | 28.56 | 29.00 | 28.56 | 28.79 | 0 | +0.27(+0.96%) |
Oct 22, 2013 | 28.57 | 28.82 | 28.00 | 28.52 | 0 | -0.09(-0.30%) |
Oct 21, 2013 | 28.65 | 28.99 | 28.12 | 28.61 | 0 | -0.13(-0.47%) |
Oct 18, 2013 | 29.35 | 29.50 | 28.52 | 28.74 | 11,856 | -0.61(-2.08%) |
Oct 17, 2013 | 27.87 | 29.55 | 27.30 | 29.35 | 0 | +1.17(+4.15%) |
Oct 16, 2013 | 28.37 | 28.70 | 27.59 | 28.18 | 0 | +0.32(+1.15%) |
Oct 15, 2013 | 29.67 | 30.04 | 27.85 | 27.86 | 0 | -1.02(-3.53%) |
Oct 14, 2013 | 28.14 | 28.96 | 27.81 | 28.88 | 0 | +0.64(+2.27%) |
Oct 11, 2013 | 28.14 | 28.60 | 27.75 | 28.24 | 0 | -0.21(-0.74%) |
Oct 10, 2013 | 27.74 | 28.60 | 27.39 | 28.45 | 0 | +1.05(+3.83%) |
Oct 09, 2013 | 28.30 | 29.05 | 26.53 | 27.40 | 0 | -0.75(-2.66%) |
Oct 08, 2013 | 31.12 | 31.35 | 27.81 | 28.15 | 0 | -2.44(-7.98%) |
Oct 07, 2013 | 28.03 | 31.61 | 28.03 | 30.59 | 0 | +2.37(+8.40%) |
Oct 04, 2013 | 28.53 | 29.07 | 27.55 | 28.22 | 0 | -0.32(-1.12%) |
Oct 03, 2013 | 28.81 | 29.28 | 28.54 | 28.54 | 0 | -0.24(-0.83%) |
Oct 02, 2013 | 28.21 | 29.55 | 28.08 | 28.78 | 0 | +0.66(+2.35%) |
Oct 01, 2013 | 28.00 | 28.50 | 27.68 | 28.12 | 0 | +0.22(+0.79%) |
Sep 30, 2013 | 27.77 | 28.37 | 27.53 | 27.90 | 0 | -0.35(-1.24%) |
Sep 27, 2013 | 30.39 | 30.80 | 27.56 | 28.25 | 0 | -2.44(-7.95%) |
Sep 26, 2013 | 30.37 | 30.80 | 30.16 | 30.69 | 0 | +0.29(+0.95%) |
Sep 25, 2013 | 30.80 | 30.80 | 30.40 | 30.40 | 0 | -0.39(-1.27%) |
Sep 24, 2013 | 29.79 | 31.00 | 29.79 | 30.79 | 0 | +0.79(+2.63%) |
Sep 23, 2013 | 29.90 | 30.18 | 29.45 | 30.00 | 0 | +0.23(+0.77%) |
Sep 20, 2013 | 29.99 | 30.00 | 29.50 | 29.77 | 0 | -0.22(-0.73%) |
Sep 19, 2013 | 29.70 | 30.00 | 29.25 | 29.99 | 15,228 | +0.29(+0.98%) |
Sep 18, 2013 | 29.48 | 30.28 | 29.25 | 29.70 | 0 | +0.20(+0.68%) |
Sep 17, 2013 | 29.59 | 29.96 | 29.07 | 29.50 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 29.49 | 30.11 | 29.00 | 29.51 | 0 | +0.28(+0.96%) |
Sep 13, 2013 | 29.00 | 30.00 | 28.98 | 29.23 | 0 | +0.06(+0.21%) |
Sep 12, 2013 | 30.17 | 30.19 | 29.01 | 29.17 | 0 | -0.83(-2.77%) |
Sep 11, 2013 | 30.00 | 30.25 | 28.93 | 30.00 | 0 | +0.33(+1.11%) |
Sep 10, 2013 | 30.51 | 30.64 | 29.59 | 29.67 | 0 | -0.14(-0.47%) |
Sep 09, 2013 | 28.91 | 30.82 | 28.28 | 29.81 | 0 | +0.89(+3.08%) |
Sep 06, 2013 | 24.95 | 29.91 | 24.91 | 28.92 | 0 | +4.42(+18.04%) |
Sep 05, 2013 | 24.09 | 24.80 | 23.87 | 24.50 | 0 | +0.41(+1.70%) |
Sep 04, 2013 | 24.46 | 24.60 | 23.65 | 24.09 | 0 | -0.41(-1.67%) |
Sep 03, 2013 | 24.14 | 24.74 | 24.11 | 24.50 | 0 | +0.60(+2.51%) |
Aug 30, 2013 | 23.06 | 24.39 | 22.73 | 23.90 | 0 | +0.80(+3.46%) |
Aug 29, 2013 | 23.17 | 23.55 | 22.77 | 23.10 | 0 | -0.02(-0.09%) |
Aug 28, 2013 | 22.20 | 23.12 | 21.81 | 23.12 | 68,868 | +0.72(+3.21%) |
Aug 27, 2013 | 22.76 | 23.17 | 22.23 | 22.40 | 0 | -0.82(-3.53%) |
Aug 26, 2013 | 23.24 | 23.51 | 22.80 | 23.22 | 0 | -0.21(-0.90%) |
Aug 23, 2013 | 23.53 | 23.69 | 22.62 | 23.43 | 0 | -0.26(-1.10%) |
Aug 22, 2013 | 23.32 | 23.75 | 22.98 | 23.69 | 0 | +0.21(+0.89%) |
Aug 21, 2013 | 23.22 | 23.60 | 23.15 | 23.48 | 0 | +0.17(+0.73%) |
Aug 20, 2013 | 23.41 | 23.82 | 23.00 | 23.31 | 0 | -0.01(-0.04%) |
Aug 19, 2013 | 23.00 | 23.48 | 22.87 | 23.32 | 0 | +0.20(+0.87%) |
Aug 16, 2013 | 23.29 | 23.57 | 22.01 | 23.12 | 0 | -0.10(-0.43%) |
Aug 15, 2013 | 23.58 | 23.58 | 22.80 | 23.22 | 50,014 | -0.31(-1.32%) |
Aug 14, 2013 | 22.73 | 24.05 | 22.73 | 23.53 | 0 | +0.57(+2.48%) |
Aug 13, 2013 | 23.00 | 23.63 | 22.55 | 22.96 | 18,774 | +0.07(+0.31%) |
Aug 12, 2013 | 21.26 | 23.71 | 20.84 | 22.89 | 55,074 | +1.33(+6.17%) |
Aug 09, 2013 | 22.62 | 22.62 | 21.13 | 21.56 | 58,663 | -1.29(-5.65%) |
Aug 08, 2013 | 22.72 | 22.93 | 21.92 | 22.85 | 45,423 | +0.02(+0.09%) |
Aug 07, 2013 | 22.51 | 22.84 | 22.01 | 22.83 | 30,097 | -0.02(-0.09%) |
Aug 06, 2013 | 22.77 | 23.24 | 22.17 | 22.85 | 50,233 | +0.00(+0.00%) |
Aug 05, 2013 | 22.11 | 23.17 | 21.02 | 22.85 | 50,648 | +0.57(+2.56%) |
Aug 02, 2013 | 21.67 | 22.88 | 21.53 | 22.28 | 37,305 | +0.77(+3.58%) |
Aug 01, 2013 | 20.73 | 21.61 | 20.40 | 21.51 | 31,246 | +0.96(+4.67%) |
Jul 31, 2013 | 19.93 | 21.00 | 19.93 | 20.55 | 0 | +0.70(+3.53%) |
Jul 30, 2013 | 20.51 | 20.66 | 19.70 | 19.85 | 0 | -0.72(-3.50%) |
Jul 29, 2013 | 19.30 | 20.75 | 18.51 | 20.57 | 0 | +1.08(+5.54%) |
Jul 26, 2013 | 18.13 | 19.80 | 18.13 | 19.49 | 0 | +0.94(+5.07%) |
Jul 25, 2013 | 18.50 | 18.77 | 18.15 | 18.55 | 0 | +0.26(+1.42%) |
Jul 24, 2013 | 18.99 | 19.09 | 18.24 | 18.29 | 0 | -0.90(-4.69%) |
Jul 23, 2013 | 19.33 | 19.56 | 18.95 | 19.19 | 0 | -0.29(-1.49%) |
Jul 22, 2013 | 19.28 | 19.75 | 19.14 | 19.48 | 0 | +0.31(+1.62%) |
Jul 19, 2013 | 19.30 | 19.47 | 19.11 | 19.17 | 0 | -0.04(-0.21%) |
Jul 18, 2013 | 19.30 | 19.47 | 18.92 | 19.21 | 0 | -0.14(-0.72%) |
Jul 17, 2013 | 19.27 | 19.42 | 19.24 | 19.35 | 15,922 | +0.14(+0.73%) |
Jul 16, 2013 | 19.16 | 19.46 | 18.90 | 19.21 | 0 | +0.23(+1.21%) |
Jul 15, 2013 | 18.55 | 19.65 | 18.45 | 18.98 | 0 | +0.63(+3.43%) |
Jul 12, 2013 | 18.38 | 18.99 | 18.10 | 18.35 | 0 | +0.11(+0.60%) |
Jul 11, 2013 | 18.22 | 18.48 | 18.10 | 18.24 | 0 | +0.02(+0.11%) |
Jul 10, 2013 | 17.94 | 18.47 | 17.94 | 18.22 | 0 | +0.17(+0.94%) |
Jul 09, 2013 | 18.16 | 18.42 | 18.05 | 18.05 | 0 | -0.11(-0.61%) |
Jul 08, 2013 | 17.83 | 18.40 | 17.72 | 18.16 | 0 | +0.45(+2.54%) |
Jul 05, 2013 | 17.69 | 17.80 | 17.32 | 17.71 | 0 | -0.03(-0.17%) |
Jul 03, 2013 | 17.44 | 17.80 | 17.38 | 17.74 | 0 | +0.14(+0.80%) |
Jul 02, 2013 | 17.62 | 17.77 | 17.31 | 17.60 | 0 | -0.13(-0.73%) |
Jul 01, 2013 | 18.24 | 18.30 | 17.70 | 17.73 | 0 | -0.31(-1.72%) |
Jun 28, 2013 | 17.67 | 18.04 | 17.27 | 18.04 | 34,289 | +0.30(+1.69%) |
Jun 27, 2013 | 17.89 | 17.89 | 17.50 | 17.74 | 0 | +0.12(+0.67%) |
Jun 26, 2013 | 18.21 | 18.40 | 17.60 | 17.62 | 0 | -0.54(-2.96%) |
Jun 25, 2013 | 18.54 | 18.54 | 17.60 | 18.16 | 0 | -0.33(-1.78%) |
Jun 24, 2013 | 18.39 | 18.71 | 18.07 | 18.49 | 0 | +0.07(+0.38%) |
Jun 21, 2013 | 18.84 | 18.85 | 18.16 | 18.42 | 47,489 | -0.23(-1.23%) |
Jun 20, 2013 | 18.51 | 18.85 | 18.05 | 18.65 | 0 | +0.04(+0.21%) |
Jun 19, 2013 | 19.16 | 19.60 | 18.35 | 18.61 | 0 | -0.36(-1.90%) |
Jun 18, 2013 | 16.96 | 19.23 | 16.57 | 18.97 | 0 | +2.72(+16.74%) |
Jun 17, 2013 | 14.97 | 17.59 | 14.60 | 16.25 | 0 | +1.65(+11.30%) |
Jun 14, 2013 | 14.52 | 14.90 | 14.15 | 14.60 | 0 | +0.12(+0.83%) |
Jun 13, 2013 | 13.95 | 14.90 | 13.93 | 14.48 | 46,358 | +0.51(+3.65%) |
Jun 12, 2013 | 13.98 | 14.32 | 13.95 | 13.97 | 2,296 | +0.17(+1.23%) |
Jun 11, 2013 | 13.99 | 14.23 | 13.69 | 13.80 | 12,212 | -0.16(-1.15%) |
Jun 10, 2013 | 14.28 | 14.50 | 13.95 | 13.96 | 0 | -0.17(-1.20%) |
Jun 07, 2013 | 14.19 | 14.48 | 13.95 | 14.13 | 0 | +0.15(+1.07%) |
Jun 06, 2013 | 14.16 | 14.18 | 13.85 | 13.98 | 0 | -0.19(-1.34%) |
Jun 05, 2013 | 14.18 | 14.24 | 14.00 | 14.17 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 14.30 | 14.38 | 14.05 | 14.17 | 0 | -0.25(-1.73%) |