Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.85 | 21.39 | 20.77 | 21.33 | 0 | +0.45(+2.15%) |
Apr 29, 2013 | 21.27 | 21.47 | 20.19 | 20.88 | 648,706 | +0.02(+0.10%) |
Apr 26, 2013 | 21.40 | 21.38 | 20.54 | 20.86 | 533,338 | -0.52(-2.45%) |
Apr 25, 2013 | 21.47 | 21.75 | 21.28 | 21.38 | 0 | +0.15(+0.73%) |
Apr 24, 2013 | 21.14 | 21.47 | 20.77 | 21.23 | 0 | +0.53(+2.57%) |
Apr 23, 2013 | 20.86 | 20.89 | 20.63 | 20.70 | 627,730 | +0.38(+1.85%) |
Apr 22, 2013 | 20.16 | 20.48 | 19.86 | 20.32 | 442,276 | +0.26(+1.30%) |
Apr 19, 2013 | 20.11 | 20.32 | 19.47 | 20.06 | 611,320 | +0.05(+0.26%) |
Apr 18, 2013 | 19.74 | 20.25 | 19.66 | 20.01 | 725,189 | +0.36(+1.85%) |
Apr 17, 2013 | 20.06 | 20.32 | 19.31 | 19.65 | 881,834 | -0.37(-1.86%) |
Apr 16, 2013 | 19.46 | 20.12 | 19.39 | 20.02 | 1,025,210 | +0.88(+4.59%) |
Apr 15, 2013 | 19.50 | 19.70 | 18.96 | 19.14 | 691,430 | -0.12(-0.61%) |
Apr 12, 2013 | 19.75 | 19.75 | 18.42 | 19.26 | 1,529,359 | -0.39(-1.98%) |
Apr 11, 2013 | 19.21 | 19.82 | 18.76 | 19.65 | 1,385,064 | +0.77(+4.06%) |
Apr 10, 2013 | 18.46 | 19.25 | 18.04 | 18.88 | 2,441,498 | +0.92(+5.12%) |
Apr 09, 2013 | 17.72 | 18.25 | 17.32 | 17.96 | 2,466,247 | +0.41(+2.37%) |
Apr 08, 2013 | 17.37 | 17.73 | 16.74 | 17.55 | 3,110,303 | +1.65(+10.41%) |
Apr 05, 2013 | 15.77 | 16.17 | 15.53 | 15.89 | 685,672 | +0.06(+0.36%) |
Apr 04, 2013 | 16.16 | 16.23 | 15.80 | 15.83 | 299,511 | +0.02(+0.13%) |
Apr 03, 2013 | 15.99 | 16.32 | 15.78 | 15.81 | 468,087 | +0.03(+0.20%) |
Apr 02, 2013 | 16.26 | 16.39 | 15.74 | 15.78 | 770,177 | -0.31(-1.90%) |
Apr 01, 2013 | 15.60 | 16.23 | 15.46 | 16.09 | 697,952 | +0.49(+3.12%) |
Mar 28, 2013 | 15.88 | 16.02 | 15.46 | 15.60 | 967,642 | -0.35(-2.17%) |
Mar 27, 2013 | 16.09 | 16.36 | 15.85 | 15.95 | 642,438 | -0.22(-1.38%) |
Mar 26, 2013 | 16.23 | 16.33 | 15.82 | 16.17 | 475,064 | -0.02(-0.11%) |
Mar 25, 2013 | 16.64 | 16.70 | 16.14 | 16.19 | 792,463 | -0.25(-1.53%) |
Mar 22, 2013 | 16.57 | 16.60 | 16.03 | 16.44 | 606,079 | +0.10(+0.60%) |
Mar 21, 2013 | 16.41 | 16.71 | 16.32 | 16.34 | 457,620 | -0.19(-1.13%) |
Mar 20, 2013 | 16.80 | 16.90 | 16.03 | 16.53 | 939,892 | -0.18(-1.10%) |
Mar 19, 2013 | 17.03 | 17.20 | 16.35 | 16.71 | 530,885 | -0.34(-1.98%) |
Mar 18, 2013 | 17.19 | 17.30 | 16.96 | 17.05 | 561,574 | -0.32(-1.86%) |
Mar 15, 2013 | 17.46 | 17.46 | 17.18 | 17.37 | 351,332 | -0.07(-0.41%) |
Mar 14, 2013 | 17.35 | 17.53 | 17.35 | 17.45 | 220,187 | +0.11(+0.61%) |
Mar 13, 2013 | 17.50 | 17.54 | 17.32 | 17.34 | 167,272 | -0.19(-1.09%) |
Mar 12, 2013 | 17.57 | 17.57 | 17.40 | 17.53 | 164,439 | +0.01(+0.08%) |
Mar 11, 2013 | 17.73 | 17.73 | 17.40 | 17.52 | 329,434 | +0.11(+0.66%) |
Mar 08, 2013 | 17.71 | 17.72 | 17.40 | 17.40 | 494,251 | -0.07(-0.38%) |
Mar 07, 2013 | 17.75 | 17.75 | 17.46 | 17.47 | 740,128 | +0.01(+0.07%) |
Mar 06, 2013 | 17.86 | 17.86 | 17.26 | 17.46 | 389,298 | -0.18(-1.04%) |
Mar 05, 2013 | 17.89 | 17.89 | 17.46 | 17.64 | 735,680 | +0.07(+0.41%) |
Mar 04, 2013 | 17.31 | 17.84 | 17.21 | 17.57 | 1,283,231 | +0.38(+2.21%) |
Mar 01, 2013 | 18.03 | 18.03 | 17.17 | 17.19 | 7,317,633 | -3.27(-16.00%) |
Feb 28, 2013 | 20.72 | 21.05 | 20.39 | 20.46 | 209,514 | -0.22(-1.05%) |
Feb 27, 2013 | 21.04 | 21.18 | 20.64 | 20.68 | 134,310 | -0.54(-2.56%) |
Feb 26, 2013 | 19.93 | 21.22 | 19.93 | 21.22 | 437,675 | +1.67(+8.52%) |
Feb 22, 2013 | 20.11 | 20.59 | 19.18 | 19.56 | 352,730 | -0.62(-3.08%) |
Feb 21, 2013 | 19.08 | 20.27 | 18.18 | 20.18 | 388,047 | +1.04(+5.44%) |
Feb 20, 2013 | 19.38 | 20.28 | 18.72 | 19.14 | 411,514 | -1.20(-5.88%) |
Feb 19, 2013 | 21.90 | 22.88 | 20.04 | 20.33 | 777,332 | -2.85(-12.29%) |
Feb 15, 2013 | 25.76 | 25.98 | 21.63 | 23.18 | 1,013,398 | -1.76(-7.07%) |
Feb 14, 2013 | 23.02 | 25.19 | 22.90 | 24.95 | 572,970 | +2.38(+10.53%) |
Feb 13, 2013 | 21.14 | 22.61 | 20.85 | 22.57 | 568,666 | +1.91(+9.23%) |
Feb 12, 2013 | 20.04 | 21.47 | 19.98 | 20.66 | 512,900 | +0.95(+4.81%) |
Feb 11, 2013 | 17.46 | 19.98 | 17.46 | 19.72 | 534,645 | +2.56(+14.90%) |
Feb 08, 2013 | 17.52 | 17.57 | 16.89 | 17.16 | 77,251 | -0.43(-2.46%) |
Feb 07, 2013 | 17.80 | 17.99 | 17.32 | 17.59 | 46,877 | -0.33(-1.82%) |
Feb 06, 2013 | 17.94 | 18.01 | 17.62 | 17.92 | 59,252 | +0.17(+0.95%) |
Feb 04, 2013 | 17.95 | 18.18 | 17.61 | 17.75 | 64,063 | -0.11(-0.61%) |