Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.50 | 20.50 | 19.70 | 19.96 | 0 | -0.47(-2.30%) |
Apr 29, 2013 | 21.29 | 21.29 | 20.05 | 20.43 | 89,817 | -0.19(-0.92%) |
Apr 26, 2013 | 18.75 | 20.95 | 18.75 | 20.62 | 174,989 | +2.10(+11.34%) |
Apr 25, 2013 | 21.00 | 21.50 | 18.00 | 18.52 | 166,111 | -2.49(-11.85%) |
Apr 24, 2013 | 21.20 | 21.32 | 20.73 | 21.01 | 0 | +0.02(+0.10%) |
Apr 23, 2013 | 21.21 | 22.40 | 20.35 | 20.99 | 164,493 | +0.56(+2.74%) |
Apr 22, 2013 | 20.23 | 20.82 | 20.23 | 20.43 | 123,319 | +0.30(+1.49%) |
Apr 19, 2013 | 20.80 | 20.82 | 20.03 | 20.13 | 142,075 | -0.51(-2.47%) |
Apr 18, 2013 | 20.36 | 20.64 | 20.00 | 20.64 | 71,198 | +0.74(+3.72%) |
Apr 17, 2013 | 20.50 | 20.50 | 19.50 | 19.90 | 40,140 | -0.10(-0.50%) |
Apr 16, 2013 | 21.57 | 21.80 | 19.88 | 20.00 | 107,054 | -0.35(-1.72%) |
Apr 15, 2013 | 20.27 | 21.00 | 19.78 | 20.35 | 183,163 | +0.67(+3.40%) |
Apr 12, 2013 | 20.93 | 20.93 | 19.05 | 19.68 | 59,299 | -1.44(-6.82%) |
Apr 11, 2013 | 21.50 | 21.72 | 21.03 | 21.12 | 32,209 | -0.57(-2.63%) |
Apr 10, 2013 | 20.49 | 22.17 | 20.49 | 21.69 | 74,438 | +1.04(+5.04%) |
Apr 09, 2013 | 20.99 | 21.00 | 20.50 | 20.65 | 82,090 | -0.15(-0.72%) |
Apr 08, 2013 | 21.19 | 21.19 | 20.19 | 20.80 | 93,006 | +0.46(+2.26%) |
Apr 05, 2013 | 19.85 | 20.43 | 19.71 | 20.34 | 42,883 | +0.50(+2.52%) |
Apr 04, 2013 | 19.98 | 20.41 | 19.58 | 19.84 | 35,463 | -0.09(-0.45%) |
Apr 03, 2013 | 20.21 | 20.59 | 19.50 | 19.93 | 98,235 | -0.23(-1.14%) |
Apr 02, 2013 | 20.13 | 21.38 | 19.54 | 20.16 | 130,698 | +0.23(+1.15%) |
Apr 01, 2013 | 18.26 | 21.81 | 18.26 | 19.93 | 68,116 | +1.73(+9.51%) |
Mar 28, 2013 | 16.98 | 18.50 | 16.92 | 18.20 | 57,698 | +1.11(+6.50%) |
Mar 27, 2013 | 16.95 | 17.23 | 16.58 | 17.09 | 33,859 | +0.00(+0.00%) |
Mar 26, 2013 | 16.91 | 17.31 | 16.90 | 17.09 | 26,985 | +0.26(+1.54%) |
Mar 25, 2013 | 17.40 | 17.40 | 16.80 | 16.83 | 24,067 | +0.02(+0.12%) |
Mar 22, 2013 | 17.57 | 17.57 | 16.71 | 16.81 | 75,379 | -0.37(-2.15%) |