Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.15 | 18.53 | 17.75 | 18.47 | 0 | +0.34(+1.88%) |
Apr 29, 2013 | 18.00 | 18.21 | 17.74 | 18.13 | 102,778 | +0.17(+0.95%) |
Apr 26, 2013 | 17.95 | 18.04 | 17.92 | 17.96 | 169,128 | -0.07(-0.39%) |
Apr 25, 2013 | 17.82 | 18.25 | 17.61 | 18.03 | 159,451 | +0.17(+0.95%) |
Apr 24, 2013 | 17.99 | 17.99 | 17.72 | 17.86 | 186,004 | -0.10(-0.56%) |
Apr 23, 2013 | 17.88 | 18.04 | 17.71 | 17.96 | 164,124 | +0.09(+0.50%) |
Apr 22, 2013 | 17.98 | 18.04 | 17.41 | 17.87 | 221,511 | +0.05(+0.28%) |
Apr 19, 2013 | 17.42 | 17.92 | 17.32 | 17.82 | 202,924 | +0.40(+2.30%) |
Apr 18, 2013 | 18.00 | 18.08 | 17.24 | 17.42 | 351,331 | -0.32(-1.80%) |
Apr 17, 2013 | 17.75 | 17.98 | 17.00 | 17.74 | 1,284,227 | +1.41(+8.63%) |
Apr 16, 2013 | 16.46 | 16.48 | 16.05 | 16.33 | 406,322 | +0.04(+0.25%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.09 | 16.29 | 413,772 | -0.71(-4.18%) |
Apr 12, 2013 | 16.75 | 17.24 | 16.75 | 17.00 | 305,655 | +0.20(+1.18%) |
Apr 11, 2013 | 16.83 | 17.00 | 16.70 | 16.80 | 154,868 | +0.01(+0.07%) |
Apr 10, 2013 | 16.57 | 17.25 | 16.57 | 16.79 | 529,363 | +0.27(+1.63%) |
Apr 09, 2013 | 16.36 | 16.92 | 16.13 | 16.52 | 583,006 | -0.68(-3.95%) |
Apr 08, 2013 | 16.95 | 17.29 | 16.69 | 17.20 | 251,649 | +0.25(+1.47%) |
Apr 05, 2013 | 16.99 | 17.08 | 16.63 | 16.95 | 275,944 | -0.17(-0.99%) |
Apr 04, 2013 | 17.27 | 17.29 | 17.05 | 17.12 | 266,787 | -0.10(-0.58%) |
Apr 03, 2013 | 17.92 | 18.02 | 17.06 | 17.22 | 429,638 | -0.64(-3.61%) |
Apr 02, 2013 | 18.34 | 18.64 | 17.78 | 17.86 | 388,040 | -0.44(-2.38%) |
Apr 01, 2013 | 18.62 | 18.87 | 18.04 | 18.30 | 267,381 | -0.37(-1.98%) |
Mar 28, 2013 | 18.74 | 18.92 | 18.47 | 18.67 | 328,833 | -0.12(-0.64%) |
Mar 27, 2013 | 18.31 | 18.84 | 18.18 | 18.79 | 882,304 | +0.45(+2.45%) |
Mar 26, 2013 | 18.04 | 18.46 | 17.81 | 18.34 | 378,303 | +0.40(+2.23%) |
Mar 25, 2013 | 17.75 | 17.97 | 17.63 | 17.94 | 318,299 | +0.33(+1.87%) |
Mar 22, 2013 | 17.50 | 17.61 | 17.25 | 17.61 | 232,396 | +0.20(+1.15%) |
Mar 21, 2013 | 17.39 | 17.52 | 17.16 | 17.41 | 163,367 | -0.01(-0.06%) |
Mar 20, 2013 | 17.75 | 17.87 | 17.30 | 17.42 | 289,362 | -0.16(-0.91%) |
Mar 19, 2013 | 17.64 | 17.68 | 17.19 | 17.58 | 623,619 | +0.01(+0.06%) |
Mar 18, 2013 | 17.38 | 17.59 | 17.13 | 17.57 | 323,319 | +0.08(+0.46%) |
Mar 15, 2013 | 17.96 | 18.03 | 17.42 | 17.49 | 871,345 | -0.54(-3.00%) |
Mar 14, 2013 | 17.89 | 18.34 | 17.68 | 18.03 | 976,630 | +0.65(+3.74%) |
Mar 13, 2013 | 17.57 | 17.75 | 17.28 | 17.38 | 350,593 | -0.23(-1.31%) |
Mar 12, 2013 | 17.45 | 17.74 | 17.40 | 17.61 | 527,302 | +0.14(+0.80%) |
Mar 11, 2013 | 16.92 | 17.53 | 16.90 | 17.47 | 494,625 | +0.54(+3.19%) |
Mar 08, 2013 | 16.81 | 17.25 | 16.68 | 16.93 | 658,920 | +0.19(+1.14%) |
Mar 07, 2013 | 16.18 | 16.74 | 16.00 | 16.74 | 375,522 | +0.60(+3.72%) |
Mar 06, 2013 | 16.37 | 16.66 | 16.08 | 16.14 | 308,829 | -0.24(-1.47%) |
Mar 05, 2013 | 16.00 | 16.46 | 15.87 | 16.38 | 552,338 | +0.51(+3.21%) |
Mar 04, 2013 | 15.93 | 16.42 | 15.72 | 15.87 | 476,692 | -0.12(-0.75%) |
Mar 01, 2013 | 15.83 | 16.10 | 15.80 | 15.99 | 334,791 | -0.05(-0.31%) |
Feb 28, 2013 | 16.50 | 16.55 | 16.03 | 16.04 | 871,902 | -0.32(-1.96%) |
Feb 27, 2013 | 15.57 | 16.57 | 15.52 | 16.36 | 1,390,915 | +1.29(+8.56%) |
Feb 26, 2013 | 15.10 | 15.52 | 14.88 | 15.07 | 609,755 | +0.01(+0.07%) |
Feb 25, 2013 | 14.73 | 15.27 | 14.70 | 15.06 | 787,740 | +0.34(+2.31%) |
Feb 22, 2013 | 14.47 | 14.89 | 14.33 | 14.72 | 693,396 | +0.38(+2.65%) |
Feb 21, 2013 | 14.51 | 15.00 | 13.96 | 14.34 | 709,533 | +0.22(+1.56%) |
Feb 20, 2013 | 14.40 | 14.46 | 14.12 | 14.12 | 414,757 | -0.27(-1.88%) |
Feb 19, 2013 | 14.63 | 14.67 | 14.32 | 14.39 | 389,091 | -0.27(-1.84%) |
Feb 15, 2013 | 14.76 | 14.98 | 14.45 | 14.66 | 360,368 | -0.05(-0.34%) |
Feb 14, 2013 | 14.65 | 14.81 | 14.37 | 14.71 | 376,280 | +0.00(+0.00%) |
Feb 13, 2013 | 14.03 | 14.76 | 14.03 | 14.71 | 759,592 | +0.67(+4.76%) |
Feb 12, 2013 | 14.01 | 14.22 | 13.89 | 14.04 | 553,711 | +0.04(+0.29%) |
Feb 11, 2013 | 13.74 | 14.00 | 13.73 | 14.00 | 628,349 | +0.24(+1.74%) |
Feb 08, 2013 | 13.84 | 14.02 | 13.69 | 13.76 | 718,079 | -0.03(-0.22%) |
Feb 07, 2013 | 13.66 | 14.15 | 13.66 | 13.79 | 693,912 | +0.25(+1.85%) |
Feb 06, 2013 | 14.35 | 14.35 | 12.41 | 13.54 | 1,360,945 | -0.39(-2.80%) |
Feb 04, 2013 | 13.81 | 14.03 | 13.76 | 13.93 | 600,084 | -0.04(-0.29%) |