Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.85 | 16.40 | 15.83 | 16.39 | 0 | +0.54(+3.42%) |
Apr 29, 2013 | 15.98 | 16.28 | 15.77 | 15.85 | 51,538 | -0.13(-0.83%) |
Apr 26, 2013 | 15.58 | 16.09 | 15.92 | 15.98 | 75,082 | +0.06(+0.39%) |
Apr 25, 2013 | 18.89 | 18.89 | 15.21 | 15.92 | 93,469 | -3.02(-15.95%) |
Apr 24, 2013 | 18.83 | 18.96 | 18.76 | 18.94 | 14,067 | +0.12(+0.66%) |
Apr 23, 2013 | 18.46 | 19.06 | 18.46 | 18.81 | 30,509 | +0.54(+2.97%) |
Apr 22, 2013 | 18.06 | 18.45 | 17.91 | 18.27 | 22,695 | +0.46(+2.59%) |
Apr 19, 2013 | 17.17 | 17.87 | 17.13 | 17.81 | 50,041 | +0.63(+3.67%) |
Apr 18, 2013 | 17.55 | 17.55 | 17.05 | 17.18 | 20,348 | -0.27(-1.53%) |
Apr 17, 2013 | 18.48 | 19.12 | 17.37 | 17.45 | 32,237 | -1.16(-6.21%) |
Apr 16, 2013 | 18.25 | 18.74 | 18.24 | 18.60 | 29,864 | +0.49(+2.70%) |
Apr 15, 2013 | 19.39 | 19.39 | 17.93 | 18.11 | 30,976 | -1.48(-7.53%) |
Apr 12, 2013 | 20.00 | 20.03 | 19.28 | 19.59 | 24,874 | -0.57(-2.82%) |
Apr 11, 2013 | 20.07 | 20.24 | 19.73 | 20.16 | 19,948 | +0.07(+0.35%) |
Apr 10, 2013 | 19.44 | 20.15 | 19.21 | 20.08 | 25,296 | +0.69(+3.57%) |
Apr 09, 2013 | 19.66 | 19.66 | 19.12 | 19.39 | 29,298 | -0.14(-0.73%) |
Apr 08, 2013 | 19.66 | 19.66 | 18.73 | 19.53 | 58,340 | -0.12(-0.63%) |
Apr 05, 2013 | 19.82 | 19.99 | 19.65 | 19.66 | 23,993 | -0.50(-2.47%) |
Apr 04, 2013 | 20.16 | 20.16 | 19.82 | 20.16 | 14,887 | -0.03(-0.13%) |
Apr 03, 2013 | 20.09 | 20.53 | 19.82 | 20.18 | 20,397 | +0.09(+0.44%) |
Apr 02, 2013 | 19.95 | 20.18 | 19.90 | 20.09 | 17,810 | +0.28(+1.44%) |
Apr 01, 2013 | 20.10 | 20.48 | 19.73 | 19.81 | 40,390 | -0.07(-0.36%) |
Mar 28, 2013 | 20.08 | 20.08 | 19.78 | 19.88 | 62,008 | -0.12(-0.62%) |
Mar 27, 2013 | 19.71 | 20.11 | 19.63 | 20.00 | 14,020 | +0.12(+0.63%) |
Mar 26, 2013 | 19.88 | 20.00 | 19.74 | 19.88 | 20,635 | +0.08(+0.40%) |
Mar 25, 2013 | 19.73 | 19.88 | 19.63 | 19.80 | 16,683 | +0.27(+1.36%) |
Mar 22, 2013 | 19.78 | 19.79 | 19.37 | 19.53 | 15,558 | -0.11(-0.54%) |
Mar 21, 2013 | 19.54 | 19.70 | 19.12 | 19.64 | 31,632 | -0.25(-1.25%) |
Mar 20, 2013 | 20.08 | 20.08 | 19.76 | 19.89 | 35,693 | -0.20(-0.97%) |
Mar 19, 2013 | 20.12 | 20.19 | 20.00 | 20.08 | 21,567 | +0.09(+0.44%) |
Mar 18, 2013 | 19.55 | 20.04 | 19.55 | 20.00 | 29,428 | +0.24(+1.21%) |
Mar 15, 2013 | 20.05 | 20.13 | 19.73 | 19.76 | 103,495 | -0.25(-1.24%) |
Mar 14, 2013 | 20.07 | 20.12 | 19.93 | 20.00 | 22,296 | +0.04(+0.18%) |
Mar 13, 2013 | 19.97 | 20.11 | 19.79 | 19.97 | 9,222 | +0.07(+0.36%) |
Mar 12, 2013 | 19.86 | 19.93 | 19.57 | 19.90 | 8,402 | +0.04(+0.22%) |
Mar 11, 2013 | 19.77 | 20.14 | 19.71 | 19.85 | 7,882 | -0.04(-0.22%) |
Mar 08, 2013 | 20.09 | 20.09 | 19.66 | 19.90 | 19,841 | +0.02(+0.09%) |
Mar 07, 2013 | 19.68 | 19.89 | 19.48 | 19.88 | 8,222 | +0.13(+0.68%) |
Mar 06, 2013 | 20.17 | 20.17 | 19.43 | 19.75 | 18,774 | -0.42(-2.07%) |
Mar 05, 2013 | 20.08 | 20.23 | 19.94 | 20.16 | 17,238 | +0.25(+1.25%) |
Mar 04, 2013 | 19.51 | 20.00 | 19.37 | 19.92 | 23,528 | +0.30(+1.54%) |
Mar 01, 2013 | 19.45 | 19.97 | 19.45 | 19.61 | 32,072 | -0.04(-0.18%) |
Feb 28, 2013 | 19.63 | 19.83 | 19.48 | 19.65 | 75,025 | +0.15(+0.77%) |
Feb 27, 2013 | 19.51 | 19.68 | 19.37 | 19.50 | 50,567 | +0.02(+0.09%) |
Feb 26, 2013 | 19.52 | 19.64 | 19.36 | 19.48 | 65,117 | -0.51(-2.53%) |
Feb 22, 2013 | 19.56 | 20.06 | 19.50 | 19.99 | 105,015 | +0.55(+2.83%) |
Feb 21, 2013 | 19.70 | 19.89 | 19.35 | 19.44 | 52,578 | -0.26(-1.31%) |
Feb 20, 2013 | 19.70 | 19.99 | 19.67 | 19.69 | 67,557 | +0.04(+0.18%) |
Feb 19, 2013 | 19.24 | 19.80 | 19.23 | 19.66 | 65,947 | +0.50(+2.60%) |
Feb 15, 2013 | 18.96 | 19.24 | 18.33 | 19.16 | 81,024 | +0.47(+2.52%) |
Feb 14, 2013 | 17.74 | 19.11 | 17.33 | 18.69 | 37,553 | +0.90(+5.04%) |
Feb 13, 2013 | 17.99 | 18.11 | 17.74 | 17.79 | 44,622 | -0.14(-0.79%) |
Feb 12, 2013 | 18.08 | 18.09 | 17.90 | 17.93 | 33,844 | -0.07(-0.39%) |
Feb 11, 2013 | 17.85 | 18.09 | 17.69 | 18.01 | 69,581 | +0.11(+0.60%) |
Feb 08, 2013 | 17.65 | 18.03 | 17.65 | 17.90 | 20,965 | +0.28(+1.56%) |
Feb 07, 2013 | 17.60 | 17.74 | 17.38 | 17.62 | 13,308 | +0.12(+0.71%) |
Feb 06, 2013 | 17.13 | 17.55 | 17.12 | 17.50 | 21,593 | +0.69(+4.12%) |
Feb 04, 2013 | 16.89 | 16.97 | 16.54 | 16.81 | 47,297 | -0.08(-0.47%) |