Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.92 | 21.94 | 21.16 | 21.43 | 0 | -0.58(-2.63%) |
Apr 29, 2013 | 20.78 | 22.21 | 20.78 | 22.01 | 700,847 | +1.44(+7.01%) |
Apr 26, 2013 | 20.68 | 20.86 | 16.95 | 20.57 | 2,209,801 | +3.62(+21.33%) |
Apr 25, 2013 | 16.36 | 17.29 | 16.36 | 16.95 | 493,800 | +0.58(+3.54%) |
Apr 24, 2013 | 16.39 | 16.79 | 16.31 | 16.38 | 412,063 | -0.28(-1.71%) |
Apr 23, 2013 | 16.22 | 16.79 | 16.19 | 16.66 | 238,220 | +0.52(+3.24%) |
Apr 22, 2013 | 16.38 | 16.42 | 15.96 | 16.14 | 215,274 | -0.16(-0.99%) |
Apr 19, 2013 | 16.22 | 16.50 | 16.08 | 16.30 | 247,242 | +0.10(+0.65%) |
Apr 18, 2013 | 16.48 | 16.65 | 15.89 | 16.19 | 520,037 | -0.21(-1.27%) |
Apr 17, 2013 | 16.53 | 16.71 | 16.31 | 16.40 | 344,718 | -0.19(-1.14%) |
Apr 16, 2013 | 16.48 | 16.66 | 16.14 | 16.59 | 335,114 | +0.22(+1.33%) |
Apr 15, 2013 | 16.83 | 16.98 | 16.24 | 16.38 | 377,978 | -0.50(-2.98%) |
Apr 12, 2013 | 16.98 | 17.15 | 16.73 | 16.88 | 187,541 | -0.21(-1.22%) |
Apr 11, 2013 | 17.09 | 17.30 | 16.94 | 17.09 | 277,909 | +0.00(+0.00%) |
Apr 10, 2013 | 17.13 | 17.30 | 17.02 | 17.09 | 395,365 | +0.02(+0.11%) |
Apr 09, 2013 | 17.13 | 17.27 | 17.00 | 17.07 | 198,497 | -0.02(-0.11%) |
Apr 08, 2013 | 17.32 | 17.44 | 16.91 | 17.09 | 302,586 | -0.27(-1.53%) |
Apr 05, 2013 | 16.96 | 17.37 | 16.85 | 17.35 | 331,125 | +0.08(+0.44%) |
Apr 04, 2013 | 17.37 | 17.43 | 17.07 | 17.28 | 234,166 | -0.07(-0.38%) |
Apr 03, 2013 | 17.52 | 17.67 | 17.11 | 17.34 | 241,021 | -0.18(-1.03%) |
Apr 02, 2013 | 17.69 | 17.87 | 17.44 | 17.52 | 373,438 | -0.04(-0.22%) |
Apr 01, 2013 | 18.20 | 18.34 | 17.46 | 17.56 | 477,060 | -0.68(-3.75%) |
Mar 28, 2013 | 18.18 | 18.60 | 18.18 | 18.25 | 583,203 | +0.09(+0.52%) |
Mar 27, 2013 | 19.18 | 19.20 | 17.62 | 18.15 | 3,736,720 | -2.03(-10.07%) |
Mar 26, 2013 | 16.98 | 20.64 | 16.69 | 20.18 | 2,120,009 | +3.30(+19.57%) |
Mar 25, 2013 | 16.95 | 17.10 | 16.84 | 16.88 | 358,812 | -0.07(-0.39%) |
Mar 22, 2013 | 17.02 | 17.35 | 16.91 | 16.94 | 292,472 | -0.07(-0.39%) |
Mar 21, 2013 | 17.58 | 17.74 | 16.98 | 17.01 | 535,328 | -0.69(-3.91%) |
Mar 20, 2013 | 16.96 | 17.76 | 16.79 | 17.70 | 706,878 | +0.78(+4.60%) |
Mar 19, 2013 | 17.15 | 17.27 | 16.71 | 16.93 | 298,631 | -0.15(-0.89%) |
Mar 18, 2013 | 16.78 | 17.11 | 16.78 | 17.08 | 235,282 | +0.09(+0.50%) |
Mar 15, 2013 | 17.06 | 17.09 | 16.82 | 16.99 | 352,489 | -0.09(-0.50%) |
Mar 14, 2013 | 17.14 | 17.32 | 16.98 | 17.08 | 297,846 | -0.00(-0.03%) |
Mar 13, 2013 | 17.15 | 17.32 | 16.97 | 17.08 | 324,806 | -0.11(-0.64%) |
Mar 12, 2013 | 17.11 | 17.32 | 17.05 | 17.19 | 277,370 | +0.09(+0.50%) |
Mar 11, 2013 | 17.05 | 17.32 | 16.88 | 17.11 | 442,855 | +0.09(+0.50%) |
Mar 08, 2013 | 17.06 | 17.07 | 16.72 | 17.02 | 579,304 | +0.11(+0.67%) |
Mar 07, 2013 | 17.14 | 17.28 | 16.71 | 16.91 | 655,910 | +0.04(+0.23%) |
Mar 06, 2013 | 17.63 | 17.63 | 16.81 | 16.87 | 1,160,458 | -0.76(-4.31%) |
Mar 05, 2013 | 17.50 | 18.16 | 17.46 | 17.63 | 380,527 | +0.17(+0.98%) |
Mar 04, 2013 | 17.52 | 17.57 | 17.05 | 17.46 | 516,810 | -0.14(-0.81%) |
Mar 01, 2013 | 16.96 | 17.72 | 16.96 | 17.60 | 565,979 | +0.65(+3.81%) |
Feb 28, 2013 | 16.82 | 17.04 | 16.76 | 16.95 | 356,733 | +0.13(+0.79%) |
Feb 27, 2013 | 16.61 | 17.03 | 16.61 | 16.82 | 495,181 | +0.16(+0.97%) |
Feb 26, 2013 | 16.44 | 16.76 | 16.36 | 16.66 | 570,465 | +0.44(+2.69%) |
Feb 22, 2013 | 16.36 | 16.37 | 16.09 | 16.22 | 823,187 | +0.20(+1.24%) |
Feb 21, 2013 | 16.09 | 16.15 | 15.89 | 16.02 | 688,278 | -0.09(-0.59%) |
Feb 20, 2013 | 15.86 | 16.21 | 15.81 | 16.12 | 726,040 | +0.22(+1.37%) |
Feb 19, 2013 | 15.92 | 16.00 | 15.30 | 15.90 | 1,064,659 | +0.10(+0.60%) |
Feb 15, 2013 | 17.09 | 17.25 | 15.67 | 15.81 | 7,404,251 | -6.65(-29.63%) |
Feb 14, 2013 | 20.89 | 23.06 | 20.89 | 22.46 | 545,879 | +0.66(+3.00%) |
Feb 13, 2013 | 22.01 | 22.07 | 21.31 | 21.81 | 388,926 | -0.13(-0.61%) |
Feb 12, 2013 | 22.14 | 22.14 | 21.68 | 21.94 | 84,742 | -0.20(-0.90%) |
Feb 11, 2013 | 21.98 | 22.19 | 21.94 | 22.14 | 80,776 | +0.18(+0.82%) |
Feb 08, 2013 | 21.83 | 22.37 | 21.83 | 21.96 | 79,715 | +0.15(+0.70%) |
Feb 07, 2013 | 22.15 | 22.15 | 21.60 | 21.81 | 95,468 | -0.42(-1.88%) |
Feb 06, 2013 | 21.47 | 22.30 | 21.37 | 22.22 | 137,457 | +0.62(+2.86%) |
Feb 04, 2013 | 21.53 | 21.78 | 21.43 | 21.61 | 119,991 | -0.06(-0.26%) |