Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.97 | 18.81 | 17.93 | 18.16 | 33,319,506 | +1.25(+7.40%) |
Apr 29, 2013 | 16.48 | 16.91 | 16.28 | 16.91 | 7,567,264 | +0.49(+2.98%) |
Apr 26, 2013 | 16.80 | 16.87 | 16.35 | 16.42 | 6,644,837 | -0.45(-2.65%) |
Apr 25, 2013 | 16.62 | 17.03 | 16.56 | 16.87 | 7,561,559 | +0.26(+1.56%) |
Apr 24, 2013 | 16.88 | 17.04 | 16.45 | 16.61 | 6,432,691 | -0.25(-1.49%) |
Apr 23, 2013 | 16.58 | 17.01 | 16.51 | 16.86 | 8,885,029 | +0.31(+1.90%) |
Apr 22, 2013 | 16.17 | 16.73 | 15.98 | 16.55 | 7,574,247 | +0.30(+1.85%) |
Apr 19, 2013 | 16.20 | 16.48 | 15.93 | 16.25 | 7,218,249 | +0.20(+1.22%) |
Apr 18, 2013 | 16.42 | 16.57 | 15.92 | 16.05 | 8,717,123 | -0.29(-1.75%) |
Apr 17, 2013 | 16.35 | 16.54 | 16.12 | 16.34 | 8,804,872 | -0.20(-1.18%) |
Apr 16, 2013 | 16.10 | 16.58 | 16.02 | 16.54 | 10,515,699 | +0.50(+3.14%) |
Apr 15, 2013 | 16.71 | 16.96 | 15.76 | 16.03 | 16,175,163 | -0.80(-4.77%) |
Apr 12, 2013 | 16.82 | 16.93 | 16.37 | 16.84 | 21,363,336 | -0.01(-0.08%) |
Apr 11, 2013 | 17.19 | 17.40 | 16.76 | 16.85 | 16,913,674 | -0.50(-2.86%) |
Apr 10, 2013 | 18.00 | 18.00 | 17.05 | 17.35 | 20,429,260 | -0.64(-3.57%) |
Apr 09, 2013 | 17.93 | 18.23 | 17.69 | 17.99 | 17,545,746 | -0.15(-0.85%) |
Apr 08, 2013 | 17.80 | 18.37 | 17.30 | 18.14 | 45,362,840 | +0.36(+2.00%) |
Apr 05, 2013 | 17.37 | 17.79 | 16.99 | 17.79 | 36,382,316 | +0.22(+1.27%) |
Apr 04, 2013 | 15.18 | 17.68 | 15.17 | 17.56 | 79,186,024 | +2.43(+16.07%) |
Apr 03, 2013 | 15.19 | 15.43 | 15.01 | 15.13 | 10,873,567 | +0.01(+0.05%) |
Apr 02, 2013 | 15.20 | 15.52 | 15.08 | 15.12 | 10,987,643 | -0.03(-0.18%) |
Apr 01, 2013 | 15.47 | 15.70 | 15.12 | 15.15 | 8,714,558 | -0.33(-2.12%) |
Mar 28, 2013 | 15.50 | 15.75 | 15.38 | 15.48 | 12,679,779 | +0.00(+0.00%) |
Mar 27, 2013 | 15.59 | 15.89 | 15.21 | 15.48 | 15,235,380 | -0.38(-2.42%) |
Mar 26, 2013 | 16.14 | 16.24 | 15.56 | 15.86 | 13,479,346 | -0.35(-2.15%) |
Mar 25, 2013 | 16.00 | 16.40 | 15.81 | 16.21 | 14,011,901 | +0.29(+1.84%) |
Mar 22, 2013 | 15.78 | 16.06 | 15.26 | 15.92 | 22,441,254 | +0.22(+1.43%) |
Mar 21, 2013 | 16.03 | 16.32 | 15.63 | 15.70 | 22,657,202 | -0.43(-2.64%) |
Mar 20, 2013 | 15.77 | 16.40 | 15.74 | 16.12 | 23,553,592 | +0.57(+3.69%) |
Mar 19, 2013 | 15.31 | 15.62 | 15.21 | 15.55 | 16,158,911 | +0.20(+1.32%) |
Mar 18, 2013 | 14.72 | 15.43 | 14.72 | 15.35 | 21,601,452 | +0.47(+3.17%) |
Mar 15, 2013 | 14.99 | 15.12 | 14.66 | 14.88 | 17,432,944 | -0.03(-0.23%) |
Mar 14, 2013 | 14.56 | 14.95 | 14.51 | 14.91 | 13,333,662 | +0.37(+2.58%) |
Mar 13, 2013 | 14.11 | 14.74 | 14.08 | 14.54 | 16,798,274 | +0.46(+3.30%) |
Mar 12, 2013 | 14.05 | 14.29 | 13.91 | 14.07 | 21,908,630 | +0.15(+1.05%) |
Mar 11, 2013 | 14.06 | 14.18 | 13.86 | 13.93 | 28,867,258 | -0.06(-0.45%) |
Mar 08, 2013 | 13.48 | 14.29 | 13.32 | 13.99 | 32,853,256 | +0.63(+4.72%) |
Mar 07, 2013 | 13.07 | 13.41 | 12.87 | 13.36 | 15,220,325 | +0.35(+2.72%) |
Mar 06, 2013 | 13.38 | 13.52 | 12.34 | 13.00 | 38,480,404 | +0.24(+1.90%) |
Mar 05, 2013 | 12.49 | 12.80 | 12.27 | 12.76 | 17,479,124 | +0.44(+3.55%) |
Mar 04, 2013 | 11.85 | 12.57 | 11.78 | 12.32 | 20,440,634 | +0.42(+3.55%) |
Mar 01, 2013 | 12.05 | 12.11 | 11.18 | 11.90 | 47,160,360 | +0.52(+4.57%) |
Feb 28, 2013 | 11.55 | 11.57 | 10.92 | 11.38 | 18,452,082 | -0.13(-1.14%) |
Feb 27, 2013 | 11.30 | 11.54 | 11.27 | 11.51 | 6,583,151 | +0.10(+0.85%) |
Feb 26, 2013 | 11.79 | 11.90 | 11.24 | 11.42 | 15,633,461 | -0.37(-3.18%) |
Feb 25, 2013 | 11.83 | 12.03 | 11.68 | 11.79 | 12,276,009 | -0.01(-0.12%) |
Feb 22, 2013 | 12.04 | 12.07 | 11.76 | 11.80 | 7,472,606 | -0.27(-2.24%) |
Feb 21, 2013 | 11.91 | 12.14 | 11.72 | 12.07 | 12,418,728 | +0.11(+0.93%) |
Feb 20, 2013 | 12.25 | 12.28 | 11.71 | 11.96 | 11,460,167 | -0.06(-0.46%) |
Feb 19, 2013 | 12.16 | 12.32 | 11.93 | 12.02 | 23,632,712 | +0.32(+2.73%) |
Feb 15, 2013 | 11.05 | 11.71 | 11.04 | 11.70 | 26,536,468 | +0.80(+7.38%) |
Feb 14, 2013 | 10.44 | 11.35 | 10.40 | 10.90 | 20,766,020 | +0.41(+3.90%) |
Feb 13, 2013 | 10.72 | 11.24 | 9.591 | 10.49 | 24,948,924 | -0.21(-2.01%) |
Feb 12, 2013 | 10.83 | 10.89 | 10.60 | 10.70 | 6,469,383 | -0.19(-1.78%) |
Feb 11, 2013 | 10.57 | 10.96 | 10.55 | 10.90 | 5,564,239 | +0.29(+2.75%) |
Feb 08, 2013 | 10.83 | 10.85 | 10.49 | 10.60 | 6,885,653 | -0.20(-1.86%) |
Feb 07, 2013 | 11.04 | 11.08 | 10.71 | 10.81 | 5,666,316 | -0.23(-2.07%) |
Feb 06, 2013 | 10.95 | 11.03 | 10.83 | 11.03 | 6,627,960 | +0.10(+0.95%) |
Feb 04, 2013 | 11.12 | 11.19 | 10.91 | 10.93 | 8,944,658 | -0.24(-2.17%) |