Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.79 | 18.63 | 17.75 | 17.98 | 33,657,408 | +1.24(+7.40%) |
Apr 29, 2013 | 16.31 | 16.74 | 16.12 | 16.74 | 7,644,005 | +0.48(+2.98%) |
Apr 26, 2013 | 16.63 | 16.70 | 16.19 | 16.26 | 6,712,224 | -0.44(-2.65%) |
Apr 25, 2013 | 16.45 | 16.86 | 16.40 | 16.70 | 7,638,243 | +0.26(+1.56%) |
Apr 24, 2013 | 16.71 | 16.87 | 16.28 | 16.45 | 6,497,927 | -0.25(-1.49%) |
Apr 23, 2013 | 16.42 | 16.84 | 16.34 | 16.70 | 8,975,134 | +0.31(+1.90%) |
Apr 22, 2013 | 16.01 | 16.56 | 15.82 | 16.38 | 7,651,060 | +0.30(+1.85%) |
Apr 19, 2013 | 16.04 | 16.31 | 15.77 | 16.09 | 7,291,451 | +0.19(+1.22%) |
Apr 18, 2013 | 16.26 | 16.40 | 15.76 | 15.89 | 8,805,526 | -0.28(-1.75%) |
Apr 17, 2013 | 16.19 | 16.38 | 15.95 | 16.18 | 8,894,165 | -0.19(-1.18%) |
Apr 16, 2013 | 15.93 | 16.42 | 15.86 | 16.37 | 10,622,342 | +0.50(+3.14%) |
Apr 15, 2013 | 16.54 | 16.79 | 15.60 | 15.87 | 16,339,200 | -0.80(-4.77%) |
Apr 12, 2013 | 16.65 | 16.76 | 16.20 | 16.67 | 21,579,988 | -0.01(-0.08%) |
Apr 11, 2013 | 17.02 | 17.23 | 16.59 | 16.68 | 17,085,200 | -0.49(-2.86%) |
Apr 10, 2013 | 17.82 | 17.82 | 16.88 | 17.17 | 20,636,440 | -0.64(-3.57%) |
Apr 09, 2013 | 17.75 | 18.05 | 17.51 | 17.81 | 17,723,684 | -0.15(-0.85%) |
Apr 08, 2013 | 17.62 | 18.19 | 17.12 | 17.96 | 45,822,876 | +0.35(+2.00%) |
Apr 05, 2013 | 17.19 | 17.62 | 16.82 | 17.61 | 36,751,280 | +0.22(+1.27%) |
Apr 04, 2013 | 15.03 | 17.50 | 15.02 | 17.39 | 79,989,080 | +2.41(+16.07%) |
Apr 03, 2013 | 15.03 | 15.28 | 14.86 | 14.98 | 10,983,839 | +0.01(+0.05%) |
Apr 02, 2013 | 15.05 | 15.36 | 14.92 | 14.97 | 11,099,072 | -0.03(-0.18%) |
Apr 01, 2013 | 15.31 | 15.54 | 14.97 | 15.00 | 8,802,935 | -0.33(-2.12%) |
Mar 28, 2013 | 15.35 | 15.59 | 15.22 | 15.33 | 12,808,369 | +0.00(+0.00%) |
Mar 27, 2013 | 15.43 | 15.73 | 15.06 | 15.33 | 15,389,887 | -0.38(-2.42%) |
Mar 26, 2013 | 15.98 | 16.08 | 15.41 | 15.71 | 13,616,045 | -0.35(-2.15%) |
Mar 25, 2013 | 15.84 | 16.23 | 15.65 | 16.05 | 14,154,000 | +0.29(+1.84%) |
Mar 22, 2013 | 15.62 | 15.90 | 15.11 | 15.76 | 22,668,838 | +0.22(+1.42%) |
Mar 21, 2013 | 15.87 | 16.16 | 15.47 | 15.54 | 22,886,976 | -0.42(-2.64%) |
Mar 20, 2013 | 15.62 | 16.23 | 15.58 | 15.96 | 23,792,456 | +0.57(+3.69%) |
Mar 19, 2013 | 15.15 | 15.46 | 15.06 | 15.39 | 16,322,784 | +0.20(+1.32%) |
Mar 18, 2013 | 14.57 | 15.28 | 14.57 | 15.19 | 21,820,520 | +0.47(+3.17%) |
Mar 15, 2013 | 14.84 | 14.97 | 14.51 | 14.73 | 17,609,738 | -0.03(-0.23%) |
Mar 14, 2013 | 14.41 | 14.80 | 14.36 | 14.76 | 13,468,883 | +0.37(+2.58%) |
Mar 13, 2013 | 13.96 | 14.60 | 13.94 | 14.39 | 16,968,630 | +0.46(+3.30%) |
Mar 12, 2013 | 13.91 | 14.14 | 13.77 | 13.93 | 22,130,814 | +0.14(+1.05%) |
Mar 11, 2013 | 13.92 | 14.04 | 13.72 | 13.79 | 29,160,010 | -0.06(-0.45%) |
Mar 08, 2013 | 13.34 | 14.15 | 13.19 | 13.85 | 33,186,434 | +0.62(+4.73%) |
Mar 07, 2013 | 12.93 | 13.27 | 12.74 | 13.22 | 15,374,679 | +0.35(+2.72%) |
Mar 06, 2013 | 13.24 | 13.39 | 12.21 | 12.87 | 38,870,648 | +0.24(+1.90%) |
Mar 05, 2013 | 12.37 | 12.67 | 12.15 | 12.63 | 17,656,386 | +0.43(+3.55%) |
Mar 04, 2013 | 11.73 | 12.45 | 11.66 | 12.20 | 20,647,930 | +0.42(+3.55%) |
Mar 01, 2013 | 11.93 | 11.99 | 11.07 | 11.78 | 47,638,628 | +0.51(+4.57%) |
Feb 28, 2013 | 11.43 | 11.46 | 10.81 | 11.27 | 18,639,210 | -0.13(-1.14%) |
Feb 27, 2013 | 11.19 | 11.42 | 11.16 | 11.40 | 6,649,913 | +0.10(+0.85%) |
Feb 26, 2013 | 11.67 | 11.78 | 11.12 | 11.30 | 15,792,005 | -0.37(-3.18%) |
Feb 25, 2013 | 11.71 | 11.90 | 11.56 | 11.67 | 12,400,504 | -0.01(-0.12%) |
Feb 22, 2013 | 11.92 | 11.95 | 11.64 | 11.69 | 7,548,388 | -0.27(-2.24%) |
Feb 21, 2013 | 11.79 | 12.01 | 11.60 | 11.95 | 12,544,670 | +0.11(+0.93%) |
Feb 20, 2013 | 12.12 | 12.15 | 11.60 | 11.84 | 11,576,389 | -0.05(-0.46%) |
Feb 19, 2013 | 12.04 | 12.19 | 11.81 | 11.90 | 23,872,380 | +0.32(+2.73%) |
Feb 15, 2013 | 10.94 | 11.60 | 10.93 | 11.58 | 26,805,582 | +0.80(+7.38%) |
Feb 14, 2013 | 10.33 | 11.23 | 10.30 | 10.79 | 20,976,616 | +0.41(+3.90%) |
Feb 13, 2013 | 10.61 | 11.12 | 9.495 | 10.38 | 25,201,940 | -0.21(-2.01%) |
Feb 12, 2013 | 10.72 | 10.78 | 10.49 | 10.59 | 6,534,991 | -0.19(-1.78%) |
Feb 11, 2013 | 10.46 | 10.85 | 10.44 | 10.79 | 5,620,668 | +0.29(+2.75%) |
Feb 08, 2013 | 10.72 | 10.74 | 10.38 | 10.50 | 6,955,483 | -0.20(-1.86%) |
Feb 07, 2013 | 10.93 | 10.97 | 10.60 | 10.70 | 5,723,780 | -0.23(-2.07%) |
Feb 06, 2013 | 10.84 | 10.92 | 10.72 | 10.92 | 6,695,176 | +0.10(+0.95%) |
Feb 04, 2013 | 11.01 | 11.08 | 10.80 | 10.82 | 9,035,369 | -0.24(-2.17%) |