Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.75 | 15.25 | 14.39 | 15.24 | 2,584,669 | +0.43(+2.90%) |
Apr 29, 2013 | 14.85 | 14.98 | 14.65 | 14.81 | 1,487,521 | +0.19(+1.30%) |
Apr 26, 2013 | 15.44 | 15.58 | 14.41 | 14.62 | 1,919,826 | -0.87(-5.62%) |
Apr 25, 2013 | 15.61 | 15.83 | 15.27 | 15.49 | 1,846,045 | +0.32(+2.11%) |
Apr 24, 2013 | 14.15 | 15.32 | 14.12 | 15.17 | 1,892,742 | +1.17(+8.36%) |
Apr 23, 2013 | 14.22 | 14.23 | 13.86 | 14.00 | 1,910,374 | -0.30(-2.10%) |
Apr 22, 2013 | 14.46 | 14.50 | 14.10 | 14.30 | 1,740,163 | +0.11(+0.78%) |
Apr 19, 2013 | 14.12 | 14.21 | 13.79 | 14.19 | 2,054,221 | +0.31(+2.23%) |
Apr 18, 2013 | 13.51 | 14.16 | 13.31 | 13.88 | 2,292,962 | +0.36(+2.66%) |
Apr 17, 2013 | 15.00 | 15.11 | 13.50 | 13.52 | 3,719,178 | -1.46(-9.75%) |
Apr 16, 2013 | 15.72 | 15.72 | 14.84 | 14.98 | 2,594,008 | -0.07(-0.47%) |
Apr 15, 2013 | 15.72 | 15.96 | 14.90 | 15.05 | 3,789,306 | -1.60(-9.61%) |
Apr 12, 2013 | 16.88 | 16.95 | 16.51 | 16.65 | 2,702,188 | -0.54(-3.14%) |
Apr 11, 2013 | 17.76 | 17.78 | 17.11 | 17.19 | 1,516,068 | -0.65(-3.64%) |
Apr 10, 2013 | 17.80 | 17.89 | 17.49 | 17.84 | 1,275,794 | -0.08(-0.45%) |
Apr 09, 2013 | 17.32 | 18.14 | 17.23 | 17.92 | 1,270,991 | +0.71(+4.13%) |
Apr 08, 2013 | 17.32 | 17.43 | 17.03 | 17.21 | 922,530 | -0.04(-0.23%) |
Apr 05, 2013 | 17.79 | 17.97 | 17.13 | 17.25 | 2,059,379 | -0.42(-2.38%) |
Apr 04, 2013 | 16.85 | 17.79 | 16.47 | 17.67 | 1,961,623 | +0.74(+4.37%) |
Apr 03, 2013 | 17.76 | 18.18 | 16.45 | 16.93 | 3,112,414 | -0.90(-5.05%) |
Apr 02, 2013 | 18.32 | 18.43 | 17.72 | 17.83 | 1,545,280 | -0.68(-3.67%) |
Apr 01, 2013 | 18.90 | 18.90 | 18.27 | 18.51 | 1,184,859 | -0.35(-1.86%) |
Mar 28, 2013 | 18.88 | 18.91 | 18.64 | 18.86 | 846,242 | -0.08(-0.42%) |
Mar 27, 2013 | 18.77 | 18.94 | 18.57 | 18.94 | 1,467,501 | +0.06(+0.32%) |
Mar 26, 2013 | 19.01 | 19.01 | 18.67 | 18.88 | 939,263 | -0.14(-0.74%) |
Mar 25, 2013 | 18.91 | 19.07 | 18.50 | 19.02 | 1,267,914 | +0.02(+0.11%) |
Mar 22, 2013 | 19.25 | 19.47 | 18.96 | 19.00 | 796,360 | -0.31(-1.61%) |
Mar 21, 2013 | 19.16 | 19.49 | 19.03 | 19.31 | 1,188,389 | +0.23(+1.21%) |
Mar 20, 2013 | 19.04 | 19.23 | 18.84 | 19.08 | 704,829 | +0.06(+0.32%) |
Mar 19, 2013 | 18.99 | 19.45 | 18.89 | 19.02 | 1,340,573 | +0.02(+0.11%) |
Mar 18, 2013 | 19.11 | 19.45 | 18.96 | 19.00 | 1,043,391 | -0.10(-0.52%) |
Mar 15, 2013 | 18.78 | 19.14 | 18.68 | 19.10 | 3,050,997 | +0.38(+2.03%) |
Mar 14, 2013 | 18.51 | 18.99 | 18.43 | 18.72 | 1,029,836 | +0.15(+0.81%) |
Mar 13, 2013 | 18.98 | 19.08 | 18.42 | 18.57 | 1,225,475 | -0.43(-2.26%) |
Mar 12, 2013 | 19.06 | 19.11 | 18.80 | 19.00 | 1,596,547 | +0.15(+0.80%) |
Mar 11, 2013 | 18.92 | 19.09 | 18.65 | 18.85 | 997,808 | -0.07(-0.37%) |
Mar 08, 2013 | 18.80 | 19.29 | 18.52 | 18.92 | 1,413,329 | +0.00(+0.00%) |
Mar 07, 2013 | 19.28 | 19.62 | 18.85 | 18.92 | 989,960 | -0.25(-1.30%) |
Mar 06, 2013 | 18.13 | 19.21 | 17.80 | 19.17 | 1,886,474 | +1.02(+5.62%) |
Mar 05, 2013 | 18.27 | 18.42 | 18.01 | 18.15 | 1,184,797 | +0.12(+0.67%) |
Mar 04, 2013 | 18.56 | 18.62 | 17.97 | 18.03 | 1,486,161 | -0.62(-3.32%) |
Mar 01, 2013 | 19.00 | 19.18 | 18.62 | 18.65 | 1,774,463 | -0.36(-1.89%) |
Feb 28, 2013 | 19.22 | 19.37 | 18.92 | 19.01 | 1,308,589 | -0.37(-1.91%) |
Feb 27, 2013 | 19.37 | 19.44 | 19.06 | 19.38 | 1,358,360 | +0.07(+0.36%) |
Feb 26, 2013 | 19.30 | 19.42 | 18.93 | 19.31 | 1,834,865 | +0.15(+0.78%) |
Feb 22, 2013 | 19.35 | 19.50 | 19.01 | 19.16 | 1,436,227 | -0.16(-0.83%) |
Feb 21, 2013 | 19.14 | 19.60 | 18.94 | 19.32 | 2,669,132 | +0.51(+2.71%) |
Feb 20, 2013 | 19.49 | 19.57 | 18.57 | 18.81 | 4,445,465 | -1.53(-7.52%) |
Feb 19, 2013 | 21.03 | 21.03 | 20.16 | 20.34 | 2,192,865 | -0.71(-3.37%) |
Feb 15, 2013 | 21.43 | 21.50 | 20.98 | 21.05 | 1,314,206 | -0.54(-2.50%) |
Feb 14, 2013 | 21.15 | 21.78 | 21.15 | 21.59 | 1,548,698 | +0.53(+2.52%) |
Feb 13, 2013 | 22.54 | 22.58 | 21.02 | 21.06 | 3,367,975 | -2.43(-10.34%) |
Feb 12, 2013 | 23.03 | 23.65 | 22.92 | 23.49 | 858,072 | +0.39(+1.69%) |
Feb 11, 2013 | 22.98 | 23.13 | 22.72 | 23.10 | 744,180 | -0.12(-0.52%) |
Feb 08, 2013 | 22.96 | 23.40 | 22.83 | 23.22 | 642,157 | +0.29(+1.26%) |
Feb 07, 2013 | 22.79 | 23.17 | 22.62 | 22.93 | 960,768 | +0.00(+0.00%) |
Feb 06, 2013 | 22.42 | 23.06 | 22.42 | 22.93 | 1,106,391 | +0.30(+1.33%) |
Feb 04, 2013 | 21.88 | 22.81 | 21.83 | 22.63 | 1,341,899 | +0.63(+2.86%) |