Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.97 | 14.02 | 13.82 | 14.00 | 1,699,122 | +0.03(+0.22%) |
Apr 29, 2013 | 13.86 | 14.02 | 13.80 | 13.97 | 1,607,232 | +0.18(+1.33%) |
Apr 26, 2013 | 13.72 | 13.84 | 13.77 | 13.79 | 1,259,391 | +0.02(+0.17%) |
Apr 25, 2013 | 13.76 | 13.89 | 13.70 | 13.77 | 1,788,829 | +0.04(+0.33%) |
Apr 24, 2013 | 13.82 | 13.86 | 13.70 | 13.72 | 1,600,579 | -0.07(-0.49%) |
Apr 23, 2013 | 13.66 | 13.79 | 13.48 | 13.79 | 3,255,508 | +0.28(+2.06%) |
Apr 22, 2013 | 13.52 | 13.55 | 13.31 | 13.51 | 2,081,859 | +0.04(+0.33%) |
Apr 19, 2013 | 13.39 | 13.49 | 13.33 | 13.47 | 1,810,725 | +0.01(+0.06%) |
Apr 18, 2013 | 13.62 | 13.63 | 13.38 | 13.46 | 2,969,767 | -0.14(-1.00%) |
Apr 17, 2013 | 13.71 | 13.71 | 13.49 | 13.59 | 2,480,755 | -0.26(-1.90%) |
Apr 16, 2013 | 13.80 | 13.87 | 13.68 | 13.86 | 2,656,992 | +0.30(+2.21%) |
Apr 15, 2013 | 13.97 | 13.98 | 13.56 | 13.56 | 4,905,148 | -0.52(-3.72%) |
Apr 12, 2013 | 13.99 | 14.08 | 13.93 | 14.08 | 1,866,776 | +0.02(+0.11%) |
Apr 11, 2013 | 13.95 | 14.12 | 13.93 | 14.07 | 3,598,593 | +0.12(+0.86%) |
Apr 10, 2013 | 13.81 | 14.00 | 13.80 | 13.95 | 2,238,884 | +0.24(+1.73%) |
Apr 09, 2013 | 13.63 | 13.80 | 13.58 | 13.71 | 2,384,688 | +0.11(+0.79%) |
Apr 08, 2013 | 13.42 | 13.60 | 13.39 | 13.60 | 2,015,270 | +0.11(+0.81%) |
Apr 05, 2013 | 13.29 | 13.53 | 13.26 | 13.49 | 2,453,149 | -0.08(-0.62%) |
Apr 04, 2013 | 13.50 | 13.62 | 13.45 | 13.58 | 2,289,374 | +0.11(+0.82%) |
Apr 03, 2013 | 13.68 | 13.71 | 13.43 | 13.47 | 1,516,720 | -0.20(-1.49%) |
Apr 02, 2013 | 13.59 | 13.72 | 13.58 | 13.67 | 1,210,240 | +0.17(+1.24%) |
Apr 01, 2013 | 13.49 | 13.57 | 13.43 | 13.50 | 1,167,566 | -0.02(-0.14%) |
Mar 28, 2013 | 13.44 | 13.54 | 13.41 | 13.52 | 1,721,739 | +0.09(+0.65%) |
Mar 27, 2013 | 13.32 | 13.45 | 13.27 | 13.43 | 1,490,055 | -0.05(-0.35%) |
Mar 26, 2013 | 13.38 | 13.49 | 13.38 | 13.48 | 1,087,014 | +0.19(+1.41%) |
Mar 25, 2013 | 13.46 | 13.50 | 13.19 | 13.29 | 3,016,736 | -0.13(-0.95%) |
Mar 22, 2013 | 13.32 | 13.42 | 13.31 | 13.42 | 1,522,268 | +0.17(+1.31%) |
Mar 21, 2013 | 13.27 | 13.37 | 13.17 | 13.25 | 2,353,553 | -0.16(-1.18%) |
Mar 20, 2013 | 13.42 | 13.47 | 13.37 | 13.40 | 1,718,113 | +0.10(+0.74%) |
Mar 19, 2013 | 13.35 | 13.41 | 13.17 | 13.31 | 2,805,093 | +0.01(+0.08%) |
Mar 18, 2013 | 13.23 | 13.42 | 13.20 | 13.29 | 1,861,003 | -0.11(-0.83%) |
Mar 15, 2013 | 13.41 | 13.43 | 13.33 | 13.41 | 1,499,611 | -0.05(-0.37%) |
Mar 14, 2013 | 13.36 | 13.45 | 13.35 | 13.45 | 822,731 | +0.16(+1.20%) |
Mar 13, 2013 | 13.29 | 13.34 | 13.23 | 13.29 | 1,287,667 | +0.01(+0.06%) |
Mar 12, 2013 | 13.26 | 13.34 | 13.22 | 13.29 | 1,424,637 | +0.02(+0.14%) |
Mar 11, 2013 | 13.16 | 13.28 | 13.14 | 13.27 | 1,353,635 | +0.10(+0.74%) |
Mar 08, 2013 | 13.20 | 13.21 | 13.07 | 13.17 | 1,885,281 | +0.12(+0.88%) |
Mar 07, 2013 | 13.03 | 13.10 | 13.01 | 13.06 | 1,375,671 | +0.06(+0.47%) |
Mar 06, 2013 | 13.01 | 13.03 | 12.94 | 12.99 | 1,446,074 | +0.08(+0.63%) |
Mar 05, 2013 | 12.80 | 12.97 | 12.80 | 12.91 | 3,551,576 | +0.23(+1.82%) |
Mar 04, 2013 | 12.56 | 12.69 | 12.51 | 12.68 | 1,983,200 | +0.07(+0.56%) |
Mar 01, 2013 | 12.47 | 12.65 | 12.34 | 12.61 | 1,540,547 | +0.08(+0.63%) |
Feb 28, 2013 | 12.59 | 12.72 | 12.53 | 12.53 | 2,132,602 | -0.06(-0.49%) |
Feb 27, 2013 | 12.26 | 12.64 | 12.26 | 12.59 | 2,030,365 | +0.32(+2.59%) |
Feb 26, 2013 | 12.20 | 12.31 | 12.14 | 12.28 | 1,742,816 | -0.18(-1.47%) |
Feb 22, 2013 | 12.37 | 12.46 | 12.30 | 12.46 | 1,043,134 | +0.22(+1.81%) |
Feb 21, 2013 | 12.26 | 12.30 | 12.15 | 12.24 | 2,317,407 | -0.07(-0.60%) |
Feb 20, 2013 | 12.50 | 12.55 | 12.31 | 12.31 | 2,012,908 | -0.20(-1.56%) |
Feb 19, 2013 | 12.42 | 12.53 | 12.41 | 12.51 | 1,348,733 | +0.10(+0.77%) |
Feb 15, 2013 | 12.42 | 12.45 | 12.28 | 12.41 | 1,794,702 | +0.00(+0.02%) |
Feb 14, 2013 | 12.32 | 12.43 | 12.31 | 12.41 | 2,023,877 | -0.01(-0.06%) |
Feb 13, 2013 | 12.48 | 12.50 | 12.35 | 12.42 | 2,658,897 | -0.03(-0.25%) |
Feb 12, 2013 | 12.37 | 12.48 | 12.36 | 12.45 | 1,626,457 | +0.09(+0.72%) |
Feb 11, 2013 | 12.38 | 12.38 | 12.30 | 12.36 | 1,275,768 | -0.04(-0.29%) |
Feb 08, 2013 | 12.33 | 12.45 | 12.33 | 12.39 | 1,368,232 | +0.08(+0.68%) |
Feb 07, 2013 | 12.37 | 12.38 | 12.14 | 12.31 | 3,810,036 | -0.07(-0.53%) |
Feb 06, 2013 | 12.26 | 12.39 | 12.25 | 12.38 | 1,393,063 | +0.19(+1.59%) |
Feb 04, 2013 | 12.24 | 12.27 | 12.16 | 12.18 | 2,043,649 | -0.22(-1.76%) |