Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.08 | 20.10 | 18.65 | 19.37 | 0 | +1.80(+10.23%) |
Apr 29, 2013 | 17.37 | 17.71 | 17.34 | 17.57 | 2,211,072 | +0.21(+1.23%) |
Apr 26, 2013 | 16.98 | 17.42 | 16.98 | 17.36 | 1,237,392 | +0.31(+1.84%) |
Apr 25, 2013 | 16.69 | 17.23 | 16.57 | 17.04 | 1,143,079 | +0.49(+2.99%) |
Apr 24, 2013 | 16.51 | 16.60 | 16.39 | 16.55 | 1,519,865 | +0.12(+0.70%) |
Apr 23, 2013 | 16.26 | 16.46 | 16.15 | 16.43 | 831,531 | +0.20(+1.22%) |
Apr 22, 2013 | 16.42 | 16.45 | 16.10 | 16.24 | 558,206 | -0.11(-0.66%) |
Apr 19, 2013 | 16.32 | 16.51 | 16.32 | 16.34 | 925,730 | +0.02(+0.10%) |
Apr 18, 2013 | 16.46 | 16.48 | 16.21 | 16.33 | 614,616 | -0.07(-0.40%) |
Apr 17, 2013 | 16.54 | 16.60 | 16.18 | 16.39 | 550,413 | -0.21(-1.29%) |
Apr 16, 2013 | 16.62 | 16.67 | 16.41 | 16.61 | 709,988 | +0.12(+0.75%) |
Apr 15, 2013 | 16.81 | 16.85 | 16.46 | 16.48 | 751,733 | -0.38(-2.25%) |
Apr 12, 2013 | 16.69 | 16.90 | 16.56 | 16.86 | 918,550 | +0.16(+0.99%) |
Apr 11, 2013 | 16.71 | 16.86 | 16.63 | 16.70 | 740,608 | +0.02(+0.10%) |
Apr 10, 2013 | 16.54 | 16.89 | 16.51 | 16.68 | 846,963 | +0.20(+1.20%) |
Apr 09, 2013 | 16.60 | 16.67 | 16.41 | 16.48 | 495,128 | -0.14(-0.84%) |
Apr 08, 2013 | 16.63 | 16.65 | 16.48 | 16.62 | 560,978 | +0.07(+0.45%) |
Apr 05, 2013 | 16.31 | 16.66 | 15.93 | 16.55 | 1,509,202 | -0.28(-1.67%) |
Apr 04, 2013 | 16.61 | 16.86 | 16.61 | 16.83 | 1,166,350 | +0.25(+1.49%) |
Apr 03, 2013 | 16.42 | 16.83 | 16.42 | 16.58 | 1,176,311 | +0.25(+1.51%) |
Apr 02, 2013 | 16.53 | 16.60 | 16.31 | 16.33 | 788,035 | -0.10(-0.60%) |
Apr 01, 2013 | 16.67 | 16.67 | 16.33 | 16.43 | 766,542 | -0.21(-1.24%) |
Mar 28, 2013 | 16.73 | 16.84 | 16.57 | 16.64 | 993,291 | -0.14(-0.83%) |
Mar 27, 2013 | 16.48 | 16.80 | 16.47 | 16.78 | 979,351 | +0.20(+1.19%) |
Mar 26, 2013 | 16.32 | 16.62 | 16.24 | 16.58 | 794,144 | +0.38(+2.34%) |
Mar 25, 2013 | 16.33 | 16.40 | 16.07 | 16.20 | 505,169 | -0.13(-0.81%) |
Mar 22, 2013 | 16.08 | 16.43 | 15.98 | 16.33 | 902,059 | +0.36(+2.27%) |
Mar 21, 2013 | 16.00 | 16.03 | 15.82 | 15.97 | 881,896 | -0.07(-0.46%) |
Mar 20, 2013 | 15.98 | 16.14 | 15.81 | 16.05 | 623,554 | +0.10(+0.62%) |
Mar 19, 2013 | 16.00 | 16.08 | 15.86 | 15.95 | 648,992 | -0.02(-0.15%) |
Mar 18, 2013 | 15.97 | 16.13 | 15.94 | 15.97 | 585,915 | -0.19(-1.17%) |
Mar 15, 2013 | 16.16 | 16.19 | 16.07 | 16.16 | 1,140,953 | -0.06(-0.36%) |
Mar 14, 2013 | 16.20 | 16.32 | 16.14 | 16.22 | 625,412 | +0.00(+0.00%) |
Mar 13, 2013 | 15.81 | 16.31 | 15.75 | 16.22 | 1,013,952 | +0.47(+2.98%) |
Mar 12, 2013 | 15.98 | 16.04 | 15.69 | 15.75 | 1,293,637 | -0.19(-1.19%) |
Mar 11, 2013 | 16.09 | 16.09 | 15.89 | 15.94 | 789,315 | -0.12(-0.77%) |
Mar 08, 2013 | 16.19 | 16.27 | 15.89 | 16.06 | 1,153,776 | -0.15(-0.91%) |
Mar 07, 2013 | 16.15 | 16.24 | 16.05 | 16.21 | 624,944 | +0.11(+0.66%) |
Mar 06, 2013 | 16.32 | 16.50 | 16.06 | 16.10 | 2,042,430 | -0.28(-1.70%) |
Mar 05, 2013 | 15.89 | 16.38 | 15.89 | 16.38 | 1,960,744 | +0.13(+0.81%) |
Mar 04, 2013 | 16.06 | 16.26 | 16.04 | 16.25 | 1,604,828 | +0.20(+1.28%) |
Mar 01, 2013 | 15.72 | 16.07 | 15.66 | 16.05 | 1,283,596 | +0.20(+1.29%) |
Feb 28, 2013 | 15.77 | 15.89 | 15.70 | 15.84 | 1,175,473 | -0.01(-0.05%) |
Feb 27, 2013 | 15.56 | 15.97 | 15.49 | 15.85 | 1,684,025 | +0.25(+1.63%) |
Feb 26, 2013 | 15.46 | 15.71 | 15.44 | 15.60 | 1,530,094 | +0.16(+1.01%) |
Feb 25, 2013 | 15.55 | 15.87 | 15.41 | 15.44 | 2,545,445 | -0.12(-0.79%) |
Feb 22, 2013 | 15.40 | 15.56 | 15.25 | 15.56 | 1,914,622 | +0.17(+1.12%) |
Feb 21, 2013 | 15.11 | 15.53 | 15.10 | 15.39 | 2,237,970 | +0.12(+0.80%) |
Feb 20, 2013 | 14.81 | 15.32 | 14.38 | 15.27 | 4,859,892 | +0.93(+6.51%) |
Feb 19, 2013 | 13.91 | 14.36 | 13.84 | 14.33 | 3,394,104 | +0.32(+2.28%) |
Feb 15, 2013 | 14.17 | 14.18 | 13.98 | 14.01 | 1,666,126 | -0.07(-0.47%) |
Feb 14, 2013 | 14.01 | 14.18 | 13.86 | 14.08 | 869,981 | +0.02(+0.18%) |
Feb 13, 2013 | 14.22 | 14.23 | 13.90 | 14.06 | 1,436,730 | -0.17(-1.18%) |
Feb 12, 2013 | 14.29 | 14.36 | 14.12 | 14.22 | 789,538 | -0.03(-0.20%) |
Feb 11, 2013 | 14.49 | 14.50 | 14.20 | 14.25 | 773,689 | -0.21(-1.47%) |
Feb 08, 2013 | 14.51 | 14.51 | 14.33 | 14.47 | 385,043 | +0.00(+0.00%) |
Feb 07, 2013 | 14.54 | 14.59 | 14.37 | 14.47 | 462,076 | -0.09(-0.62%) |
Feb 06, 2013 | 14.29 | 14.58 | 14.27 | 14.56 | 835,398 | +0.25(+1.72%) |
Feb 04, 2013 | 14.56 | 14.64 | 14.28 | 14.31 | 913,543 | -0.29(-2.02%) |