Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.13 | 18.78 | 18.03 | 18.30 | 489,325 | +0.37(+2.04%) |
Apr 29, 2013 | 17.88 | 18.08 | 17.79 | 17.94 | 287,254 | +0.15(+0.86%) |
Apr 26, 2013 | 17.86 | 17.88 | 17.73 | 17.79 | 340,412 | -0.10(-0.55%) |
Apr 25, 2013 | 18.08 | 18.41 | 17.81 | 17.88 | 388,560 | +0.02(+0.09%) |
Apr 24, 2013 | 18.09 | 18.26 | 17.82 | 17.87 | 458,553 | -0.04(-0.21%) |
Apr 23, 2013 | 17.58 | 18.01 | 17.44 | 17.91 | 463,117 | +0.49(+2.80%) |
Apr 22, 2013 | 17.35 | 17.56 | 16.87 | 17.42 | 308,923 | +0.18(+1.06%) |
Apr 19, 2013 | 17.19 | 17.48 | 17.02 | 17.24 | 260,917 | +0.09(+0.53%) |
Apr 18, 2013 | 17.27 | 17.36 | 17.05 | 17.14 | 227,319 | -0.03(-0.18%) |
Apr 17, 2013 | 17.30 | 17.30 | 16.98 | 17.18 | 602,932 | -0.26(-1.49%) |
Apr 16, 2013 | 16.92 | 17.61 | 16.84 | 17.43 | 326,860 | +0.72(+4.29%) |
Apr 15, 2013 | 17.73 | 17.76 | 16.42 | 16.72 | 707,978 | -1.05(-5.92%) |
Apr 12, 2013 | 17.59 | 17.80 | 17.50 | 17.77 | 181,814 | +0.05(+0.26%) |
Apr 11, 2013 | 17.82 | 17.95 | 17.63 | 17.72 | 301,960 | -0.14(-0.77%) |
Apr 10, 2013 | 17.59 | 17.93 | 17.52 | 17.86 | 225,046 | +0.37(+2.14%) |
Apr 09, 2013 | 17.74 | 17.76 | 17.49 | 17.49 | 183,658 | -0.16(-0.91%) |
Apr 08, 2013 | 17.56 | 17.72 | 17.37 | 17.65 | 219,159 | +0.15(+0.87%) |
Apr 05, 2013 | 17.33 | 17.58 | 17.27 | 17.50 | 293,371 | -0.14(-0.82%) |
Apr 04, 2013 | 17.52 | 17.68 | 17.39 | 17.64 | 337,874 | +0.18(+1.05%) |
Apr 03, 2013 | 17.74 | 17.91 | 17.31 | 17.46 | 330,711 | -0.27(-1.55%) |
Apr 02, 2013 | 17.76 | 17.98 | 17.66 | 17.73 | 245,120 | +0.14(+0.82%) |
Apr 01, 2013 | 17.77 | 17.94 | 17.41 | 17.59 | 412,205 | -0.17(-0.94%) |
Mar 28, 2013 | 17.70 | 17.97 | 17.68 | 17.75 | 290,369 | +0.11(+0.60%) |
Mar 27, 2013 | 17.53 | 17.93 | 17.49 | 17.65 | 287,868 | +0.09(+0.52%) |
Mar 26, 2013 | 17.47 | 17.70 | 17.41 | 17.56 | 282,584 | +0.22(+1.27%) |
Mar 25, 2013 | 17.19 | 17.72 | 17.19 | 17.34 | 348,577 | +0.15(+0.88%) |
Mar 22, 2013 | 17.14 | 17.42 | 17.01 | 17.18 | 364,287 | +0.14(+0.85%) |
Mar 21, 2013 | 17.14 | 17.31 | 16.90 | 17.04 | 440,459 | -0.16(-0.93%) |
Mar 20, 2013 | 16.96 | 17.28 | 16.94 | 17.20 | 514,070 | +0.32(+1.89%) |
Mar 19, 2013 | 16.88 | 17.03 | 16.77 | 16.88 | 311,679 | +0.08(+0.50%) |
Mar 18, 2013 | 16.48 | 16.87 | 16.38 | 16.80 | 647,155 | +0.17(+1.05%) |
Mar 15, 2013 | 15.76 | 16.66 | 15.71 | 16.62 | 1,733,807 | +0.80(+5.04%) |
Mar 14, 2013 | 15.54 | 15.83 | 15.04 | 15.83 | 796,717 | +0.29(+1.86%) |
Mar 13, 2013 | 14.66 | 15.54 | 14.54 | 15.54 | 842,452 | +1.03(+7.06%) |
Mar 12, 2013 | 14.46 | 14.56 | 14.31 | 14.51 | 282,754 | -0.02(-0.16%) |
Mar 11, 2013 | 14.47 | 14.55 | 14.39 | 14.53 | 187,179 | +0.00(+0.00%) |
Mar 08, 2013 | 14.39 | 14.56 | 14.22 | 14.53 | 301,678 | +0.30(+2.13%) |
Mar 07, 2013 | 14.12 | 14.27 | 14.07 | 14.23 | 199,469 | +0.11(+0.75%) |
Mar 06, 2013 | 13.97 | 14.17 | 13.97 | 14.12 | 251,692 | +0.18(+1.31%) |
Mar 05, 2013 | 14.00 | 14.05 | 13.85 | 13.94 | 332,756 | +0.03(+0.22%) |
Mar 04, 2013 | 13.78 | 13.99 | 13.72 | 13.91 | 215,026 | +0.08(+0.60%) |
Mar 01, 2013 | 13.65 | 13.87 | 13.43 | 13.83 | 246,522 | +0.05(+0.33%) |
Feb 28, 2013 | 13.77 | 13.93 | 13.75 | 13.78 | 267,834 | +0.04(+0.28%) |
Feb 27, 2013 | 13.46 | 13.81 | 13.46 | 13.74 | 672,010 | +0.27(+1.97%) |
Feb 26, 2013 | 13.54 | 13.55 | 13.34 | 13.48 | 506,297 | +0.04(+0.28%) |
Feb 25, 2013 | 13.74 | 13.87 | 13.43 | 13.44 | 335,157 | -0.24(-1.72%) |
Feb 22, 2013 | 13.74 | 13.77 | 13.58 | 13.68 | 347,488 | +0.06(+0.45%) |
Feb 21, 2013 | 13.76 | 13.82 | 13.50 | 13.62 | 231,812 | -0.17(-1.27%) |
Feb 20, 2013 | 14.22 | 14.23 | 13.74 | 13.79 | 325,253 | -0.41(-2.89%) |
Feb 19, 2013 | 14.07 | 14.34 | 14.07 | 14.20 | 618,011 | +0.12(+0.86%) |
Feb 15, 2013 | 13.83 | 14.09 | 13.78 | 14.08 | 308,618 | +0.32(+2.32%) |
Feb 14, 2013 | 13.56 | 13.78 | 13.56 | 13.76 | 242,442 | +0.13(+0.95%) |
Feb 13, 2013 | 13.54 | 13.63 | 13.46 | 13.63 | 327,094 | +0.04(+0.28%) |
Feb 12, 2013 | 13.42 | 13.60 | 13.41 | 13.59 | 309,234 | +0.14(+1.07%) |
Feb 11, 2013 | 13.40 | 13.49 | 13.31 | 13.45 | 212,131 | +0.05(+0.34%) |
Feb 08, 2013 | 13.30 | 13.41 | 13.24 | 13.40 | 301,594 | +0.08(+0.63%) |
Feb 07, 2013 | 14.00 | 14.13 | 12.99 | 13.32 | 555,748 | -0.80(-5.65%) |
Feb 06, 2013 | 14.07 | 14.15 | 14.02 | 14.12 | 195,484 | +0.10(+0.70%) |
Feb 04, 2013 | 14.05 | 14.13 | 13.90 | 14.02 | 323,728 | -0.12(-0.86%) |