Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.08 | 15.29 | 14.37 | 14.55 | 16,895,792 | -0.73(-4.80%) |
Apr 29, 2013 | 15.50 | 15.65 | 15.27 | 15.28 | 10,264,238 | -0.15(-0.97%) |
Apr 26, 2013 | 15.20 | 15.48 | 15.09 | 15.43 | 6,930,836 | +0.20(+1.33%) |
Apr 25, 2013 | 15.27 | 15.41 | 15.18 | 15.23 | 5,605,674 | +0.03(+0.20%) |
Apr 24, 2013 | 15.05 | 15.32 | 14.93 | 15.20 | 5,478,014 | +0.21(+1.40%) |
Apr 23, 2013 | 14.52 | 14.99 | 14.52 | 14.99 | 6,834,995 | +0.61(+4.27%) |
Apr 22, 2013 | 14.46 | 14.47 | 14.11 | 14.37 | 4,011,022 | -0.04(-0.31%) |
Apr 19, 2013 | 14.12 | 14.52 | 14.06 | 14.42 | 4,355,144 | +0.36(+2.55%) |
Apr 18, 2013 | 14.28 | 14.30 | 13.92 | 14.06 | 5,543,446 | -0.16(-1.11%) |
Apr 17, 2013 | 14.29 | 14.29 | 13.85 | 14.22 | 6,611,029 | -0.25(-1.71%) |
Apr 16, 2013 | 14.19 | 14.51 | 14.07 | 14.46 | 6,756,764 | +0.51(+3.65%) |
Apr 15, 2013 | 14.92 | 14.93 | 13.89 | 13.95 | 9,627,840 | -1.09(-7.26%) |
Apr 12, 2013 | 15.04 | 15.18 | 14.84 | 15.05 | 4,318,037 | -0.04(-0.25%) |
Apr 11, 2013 | 14.85 | 15.15 | 14.82 | 15.08 | 5,556,490 | +0.25(+1.66%) |
Apr 10, 2013 | 14.67 | 14.85 | 14.58 | 14.84 | 4,504,050 | +0.18(+1.22%) |
Apr 09, 2013 | 14.71 | 14.79 | 14.54 | 14.66 | 5,093,238 | -0.01(-0.05%) |
Apr 08, 2013 | 14.40 | 14.70 | 14.30 | 14.67 | 5,896,813 | +0.24(+1.66%) |
Apr 05, 2013 | 14.15 | 14.48 | 13.81 | 14.43 | 5,969,821 | +0.04(+0.26%) |
Apr 04, 2013 | 14.39 | 14.66 | 14.22 | 14.39 | 7,443,742 | +0.02(+0.16%) |
Apr 03, 2013 | 14.64 | 14.77 | 14.19 | 14.37 | 6,065,546 | -0.27(-1.87%) |
Apr 02, 2013 | 14.87 | 14.97 | 14.54 | 14.64 | 3,641,123 | -0.19(-1.26%) |
Apr 01, 2013 | 15.11 | 15.12 | 14.73 | 14.83 | 3,581,491 | -0.27(-1.78%) |
Mar 28, 2013 | 15.30 | 15.32 | 15.00 | 15.09 | 4,857,229 | -0.19(-1.22%) |
Mar 27, 2013 | 15.25 | 15.31 | 15.02 | 15.28 | 3,331,267 | -0.10(-0.68%) |
Mar 26, 2013 | 15.38 | 15.52 | 15.16 | 15.38 | 4,965,997 | +0.07(+0.44%) |
Mar 25, 2013 | 15.41 | 15.61 | 15.18 | 15.32 | 4,417,470 | -0.04(-0.24%) |
Mar 22, 2013 | 15.35 | 15.42 | 15.20 | 15.35 | 3,817,624 | +0.04(+0.29%) |
Mar 21, 2013 | 15.49 | 15.54 | 14.97 | 15.31 | 9,072,841 | -0.30(-1.91%) |
Mar 20, 2013 | 15.31 | 15.70 | 15.31 | 15.61 | 6,201,394 | +0.40(+2.60%) |
Mar 19, 2013 | 15.18 | 15.37 | 14.99 | 15.21 | 5,448,337 | +0.14(+0.94%) |
Mar 18, 2013 | 14.69 | 15.24 | 14.62 | 15.07 | 6,242,428 | +0.19(+1.30%) |
Mar 15, 2013 | 15.09 | 15.20 | 14.86 | 14.88 | 7,541,211 | -0.23(-1.53%) |
Mar 14, 2013 | 15.09 | 15.32 | 15.07 | 15.11 | 6,170,077 | +0.06(+0.40%) |
Mar 13, 2013 | 14.61 | 15.08 | 14.54 | 15.05 | 6,698,405 | +0.47(+3.22%) |
Mar 12, 2013 | 14.80 | 14.83 | 14.45 | 14.58 | 5,230,484 | -0.22(-1.46%) |
Mar 11, 2013 | 15.06 | 15.10 | 14.77 | 14.80 | 6,803,480 | -0.07(-0.45%) |
Mar 08, 2013 | 15.03 | 15.12 | 14.82 | 14.86 | 5,479,679 | -0.01(-0.10%) |
Mar 07, 2013 | 14.89 | 15.09 | 14.71 | 14.88 | 6,366,029 | +0.05(+0.35%) |
Mar 06, 2013 | 15.01 | 15.09 | 14.69 | 14.83 | 5,066,180 | -0.10(-0.65%) |
Mar 05, 2013 | 14.65 | 15.04 | 14.62 | 14.92 | 6,519,750 | +0.38(+2.61%) |
Mar 04, 2013 | 14.24 | 14.54 | 14.19 | 14.54 | 4,371,319 | +0.22(+1.51%) |
Mar 01, 2013 | 14.25 | 14.44 | 14.02 | 14.33 | 5,516,819 | -0.03(-0.21%) |
Feb 28, 2013 | 14.38 | 14.48 | 14.30 | 14.36 | 3,958,005 | +0.04(+0.31%) |
Feb 27, 2013 | 13.97 | 14.40 | 13.96 | 14.31 | 5,441,896 | +0.36(+2.56%) |
Feb 26, 2013 | 13.56 | 14.02 | 13.40 | 13.95 | 9,177,995 | +0.53(+3.94%) |
Feb 25, 2013 | 14.18 | 14.30 | 13.40 | 13.42 | 7,852,142 | -0.68(-4.81%) |
Feb 22, 2013 | 13.98 | 14.18 | 13.98 | 14.10 | 4,978,362 | +0.21(+1.50%) |
Feb 21, 2013 | 13.89 | 13.98 | 13.72 | 13.89 | 9,996,147 | -0.07(-0.48%) |
Feb 20, 2013 | 14.82 | 14.83 | 13.89 | 13.96 | 10,880,235 | -0.93(-6.26%) |
Feb 19, 2013 | 14.94 | 15.00 | 14.72 | 14.89 | 8,596,707 | -0.01(-0.10%) |
Feb 15, 2013 | 15.07 | 15.09 | 14.86 | 14.91 | 6,176,922 | -0.08(-0.55%) |
Feb 14, 2013 | 15.24 | 15.24 | 14.97 | 14.99 | 7,554,513 | -0.19(-1.23%) |
Feb 13, 2013 | 14.98 | 15.43 | 14.97 | 15.18 | 11,821,235 | +0.26(+1.75%) |
Feb 12, 2013 | 14.39 | 15.23 | 14.19 | 14.91 | 31,604,228 | +1.65(+12.48%) |
Feb 11, 2013 | 13.26 | 13.38 | 13.16 | 13.26 | 5,991,840 | +0.00(+0.00%) |
Feb 08, 2013 | 13.33 | 13.37 | 13.16 | 13.26 | 3,737,620 | -0.05(-0.39%) |
Feb 07, 2013 | 13.61 | 13.62 | 13.25 | 13.31 | 5,434,128 | -0.31(-2.30%) |
Feb 06, 2013 | 13.60 | 13.70 | 13.54 | 13.63 | 4,476,580 | +0.01(+0.06%) |
Feb 04, 2013 | 13.69 | 13.83 | 13.54 | 13.62 | 5,480,168 | -0.21(-1.51%) |