Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.21 | 14.24 | 14.09 | 14.18 | 2,470,151 | -0.05(-0.32%) |
Apr 29, 2013 | 14.21 | 14.29 | 14.16 | 14.23 | 1,365,404 | +0.08(+0.55%) |
Apr 26, 2013 | 14.14 | 14.20 | 14.06 | 14.15 | 1,029,107 | +0.02(+0.17%) |
Apr 25, 2013 | 14.04 | 14.27 | 13.93 | 14.13 | 1,221,887 | +0.18(+1.26%) |
Apr 24, 2013 | 13.92 | 13.97 | 13.87 | 13.95 | 782,454 | +0.00(+0.03%) |
Apr 23, 2013 | 13.74 | 14.02 | 13.59 | 13.95 | 1,177,665 | +0.27(+1.98%) |
Apr 22, 2013 | 13.93 | 13.93 | 13.61 | 13.68 | 1,233,207 | -0.25(-1.82%) |
Apr 19, 2013 | 13.63 | 14.07 | 13.57 | 13.93 | 1,057,379 | +0.32(+2.36%) |
Apr 18, 2013 | 13.80 | 13.82 | 13.58 | 13.61 | 1,203,639 | -0.16(-1.18%) |
Apr 17, 2013 | 13.69 | 13.82 | 13.60 | 13.77 | 2,061,820 | +0.00(+0.03%) |
Apr 16, 2013 | 13.55 | 13.77 | 13.44 | 13.77 | 1,107,892 | +0.18(+1.35%) |
Apr 15, 2013 | 13.94 | 13.98 | 13.56 | 13.58 | 1,055,362 | -0.47(-3.34%) |
Apr 12, 2013 | 13.97 | 14.06 | 13.87 | 14.05 | 726,492 | +0.04(+0.25%) |
Apr 11, 2013 | 14.07 | 14.21 | 13.96 | 14.02 | 1,068,694 | -0.04(-0.30%) |
Apr 10, 2013 | 13.91 | 14.06 | 13.85 | 14.06 | 1,581,650 | +0.18(+1.32%) |
Apr 09, 2013 | 14.05 | 14.05 | 13.81 | 13.88 | 1,358,400 | -0.14(-1.03%) |
Apr 08, 2013 | 13.91 | 14.02 | 13.80 | 14.02 | 817,530 | +0.08(+0.56%) |
Apr 05, 2013 | 13.75 | 13.94 | 13.55 | 13.94 | 1,330,114 | +0.00(+0.00%) |
Apr 04, 2013 | 14.09 | 14.09 | 13.86 | 13.94 | 1,743,247 | -0.11(-0.75%) |
Apr 03, 2013 | 14.18 | 14.25 | 13.95 | 14.05 | 2,374,673 | -0.14(-0.99%) |
Apr 02, 2013 | 13.99 | 14.24 | 13.99 | 14.19 | 1,521,759 | +0.20(+1.44%) |
Apr 01, 2013 | 14.07 | 14.28 | 13.91 | 13.99 | 2,010,417 | -0.08(-0.58%) |
Mar 28, 2013 | 13.84 | 14.09 | 13.77 | 14.07 | 1,704,213 | +0.21(+1.53%) |
Mar 27, 2013 | 13.81 | 13.88 | 13.69 | 13.86 | 1,379,958 | -0.02(-0.18%) |
Mar 26, 2013 | 13.83 | 13.90 | 13.79 | 13.88 | 1,360,499 | +0.11(+0.77%) |
Mar 25, 2013 | 13.79 | 13.82 | 13.70 | 13.78 | 1,346,745 | +0.04(+0.28%) |
Mar 22, 2013 | 13.67 | 13.77 | 13.66 | 13.74 | 1,573,001 | +0.08(+0.62%) |
Mar 21, 2013 | 13.66 | 13.72 | 13.60 | 13.65 | 1,501,730 | -0.03(-0.23%) |
Mar 20, 2013 | 13.66 | 13.74 | 13.57 | 13.69 | 953,556 | +0.06(+0.47%) |
Mar 19, 2013 | 13.58 | 13.74 | 13.50 | 13.62 | 1,996,776 | +0.03(+0.23%) |
Mar 18, 2013 | 13.56 | 13.69 | 13.50 | 13.59 | 1,206,844 | -0.12(-0.90%) |
Mar 15, 2013 | 13.63 | 13.74 | 13.51 | 13.71 | 1,700,131 | +0.05(+0.34%) |
Mar 14, 2013 | 13.45 | 13.68 | 13.44 | 13.67 | 1,604,625 | +0.04(+0.31%) |
Mar 13, 2013 | 13.64 | 13.71 | 13.57 | 13.63 | 1,872,802 | -0.02(-0.15%) |
Mar 12, 2013 | 13.61 | 13.75 | 13.58 | 13.65 | 1,868,119 | -0.00(-0.03%) |
Mar 11, 2013 | 13.46 | 13.66 | 13.41 | 13.65 | 1,646,127 | +0.20(+1.47%) |
Mar 08, 2013 | 13.33 | 13.49 | 13.25 | 13.45 | 1,146,770 | +0.19(+1.46%) |
Mar 07, 2013 | 13.27 | 13.36 | 13.17 | 13.26 | 1,081,166 | +0.00(+0.00%) |
Mar 06, 2013 | 13.39 | 13.46 | 13.16 | 13.26 | 1,082,153 | -0.08(-0.61%) |
Mar 05, 2013 | 13.44 | 13.50 | 13.25 | 13.34 | 3,454,427 | +0.00(+0.00%) |
Mar 04, 2013 | 13.09 | 13.36 | 13.03 | 13.34 | 1,496,443 | +0.25(+1.94%) |
Mar 01, 2013 | 12.96 | 13.11 | 12.91 | 13.09 | 1,045,233 | +0.13(+1.03%) |
Feb 28, 2013 | 12.82 | 13.03 | 12.82 | 12.95 | 1,003,437 | +0.14(+1.13%) |
Feb 27, 2013 | 12.63 | 12.89 | 12.63 | 12.81 | 886,526 | +0.18(+1.42%) |
Feb 26, 2013 | 12.84 | 12.85 | 12.44 | 12.63 | 1,338,346 | -0.17(-1.32%) |
Feb 25, 2013 | 12.79 | 12.98 | 12.74 | 12.80 | 1,541,833 | -0.00(-0.03%) |
Feb 22, 2013 | 12.49 | 12.81 | 12.43 | 12.80 | 1,339,821 | +0.29(+2.28%) |
Feb 21, 2013 | 12.68 | 12.73 | 12.44 | 12.52 | 1,883,564 | -0.24(-1.88%) |
Feb 20, 2013 | 13.03 | 13.07 | 12.71 | 12.76 | 1,656,684 | -0.29(-2.19%) |
Feb 19, 2013 | 12.97 | 13.14 | 12.83 | 13.04 | 1,581,136 | +0.15(+1.18%) |
Feb 15, 2013 | 12.79 | 12.96 | 12.73 | 12.89 | 1,685,441 | +0.08(+0.63%) |
Feb 14, 2013 | 12.80 | 12.92 | 12.70 | 12.81 | 1,101,923 | -0.02(-0.16%) |
Feb 13, 2013 | 12.61 | 12.90 | 12.50 | 12.83 | 1,830,090 | +0.22(+1.72%) |
Feb 12, 2013 | 12.33 | 12.64 | 12.29 | 12.61 | 2,032,265 | +0.32(+2.63%) |
Feb 11, 2013 | 12.31 | 12.36 | 12.23 | 12.29 | 1,112,705 | +0.00(+0.00%) |
Feb 08, 2013 | 12.31 | 12.36 | 12.25 | 12.29 | 1,651,270 | -0.01(-0.11%) |
Feb 07, 2013 | 12.76 | 12.81 | 12.11 | 12.30 | 4,948,636 | -0.57(-4.44%) |
Feb 06, 2013 | 12.88 | 12.91 | 12.74 | 12.87 | 1,638,907 | +0.05(+0.38%) |
Feb 04, 2013 | 12.81 | 12.93 | 12.73 | 12.83 | 1,207,374 | -0.05(-0.41%) |