Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.97 | 15.02 | 14.82 | 14.96 | 0 | +0.03(+0.20%) |
Apr 29, 2013 | 14.81 | 15.07 | 14.78 | 14.93 | 7,122,632 | +0.11(+0.74%) |
Apr 26, 2013 | 14.75 | 14.86 | 14.71 | 14.82 | 5,989,808 | +0.11(+0.75%) |
Apr 25, 2013 | 14.76 | 14.89 | 14.65 | 14.71 | 7,780,365 | +0.01(+0.07%) |
Apr 24, 2013 | 14.58 | 14.85 | 14.58 | 14.70 | 5,158,641 | +0.12(+0.82%) |
Apr 23, 2013 | 14.50 | 14.65 | 14.32 | 14.58 | 6,436,217 | +0.10(+0.69%) |
Apr 22, 2013 | 14.34 | 14.53 | 14.19 | 14.48 | 3,161,342 | +0.22(+1.54%) |
Apr 19, 2013 | 14.06 | 14.32 | 13.88 | 14.26 | 4,864,124 | +0.14(+0.99%) |
Apr 18, 2013 | 14.26 | 14.27 | 14.03 | 14.12 | 4,159,108 | -0.06(-0.42%) |
Apr 17, 2013 | 14.28 | 14.42 | 14.12 | 14.18 | 6,336,998 | -0.25(-1.73%) |
Apr 16, 2013 | 14.34 | 14.51 | 14.32 | 14.43 | 8,874,110 | +0.15(+1.05%) |
Apr 15, 2013 | 14.64 | 14.65 | 14.27 | 14.28 | 6,302,106 | -0.38(-2.59%) |
Apr 12, 2013 | 14.77 | 14.79 | 14.59 | 14.66 | 3,825,881 | -0.04(-0.24%) |
Apr 11, 2013 | 14.93 | 14.93 | 14.64 | 14.70 | 6,068,562 | -0.19(-1.24%) |
Apr 10, 2013 | 14.66 | 15.00 | 14.63 | 14.88 | 4,660,284 | +0.21(+1.43%) |
Apr 09, 2013 | 14.67 | 14.79 | 14.49 | 14.67 | 4,696,944 | +0.01(+0.07%) |
Apr 08, 2013 | 14.43 | 14.68 | 14.39 | 14.66 | 3,719,378 | +0.23(+1.59%) |
Apr 05, 2013 | 14.31 | 14.46 | 14.14 | 14.43 | 3,453,807 | -0.09(-0.62%) |
Apr 04, 2013 | 14.58 | 14.58 | 14.27 | 14.52 | 3,422,455 | -0.01(-0.07%) |
Apr 03, 2013 | 14.71 | 14.80 | 14.46 | 14.53 | 4,101,467 | -0.20(-1.36%) |
Apr 02, 2013 | 14.64 | 14.80 | 14.44 | 14.73 | 5,013,370 | +0.29(+2.01%) |
Apr 01, 2013 | 14.53 | 14.61 | 14.35 | 14.44 | 2,651,220 | -0.13(-0.89%) |
Mar 28, 2013 | 14.41 | 14.58 | 14.30 | 14.57 | 3,323,833 | +0.09(+0.62%) |
Mar 27, 2013 | 14.36 | 14.53 | 14.21 | 14.48 | 5,114,005 | +0.02(+0.14%) |
Mar 26, 2013 | 14.36 | 14.51 | 14.23 | 14.46 | 3,214,233 | +0.11(+0.77%) |
Mar 25, 2013 | 14.32 | 14.43 | 14.16 | 14.35 | 3,784,313 | +0.01(+0.07%) |
Mar 22, 2013 | 14.14 | 14.42 | 14.07 | 14.34 | 8,200,155 | +0.28(+1.99%) |
Mar 21, 2013 | 14.17 | 14.30 | 14.06 | 14.06 | 8,257,542 | -0.16(-1.12%) |
Mar 20, 2013 | 14.19 | 14.30 | 14.03 | 14.22 | 9,771,638 | +0.21(+1.49%) |
Mar 19, 2013 | 14.37 | 14.41 | 13.97 | 14.01 | 10,076,054 | -0.36(-2.51%) |
Mar 18, 2013 | 14.36 | 14.54 | 14.20 | 14.37 | 7,492,259 | -0.28(-1.91%) |
Mar 15, 2013 | 15.00 | 15.02 | 14.57 | 14.65 | 12,516,822 | -0.38(-2.53%) |
Mar 14, 2013 | 15.08 | 15.08 | 14.86 | 15.03 | 4,185,123 | +0.05(+0.34%) |
Mar 13, 2013 | 14.91 | 15.05 | 14.81 | 14.98 | 6,655,984 | +0.12(+0.80%) |
Mar 12, 2013 | 14.80 | 14.88 | 14.69 | 14.86 | 5,648,445 | +0.04(+0.27%) |
Mar 11, 2013 | 14.78 | 14.85 | 14.69 | 14.82 | 5,364,111 | -0.02(-0.13%) |
Mar 08, 2013 | 14.95 | 14.95 | 14.67 | 14.84 | 4,701,441 | -0.13(-0.87%) |
Mar 07, 2013 | 14.64 | 15.01 | 14.59 | 14.97 | 11,065,128 | +0.32(+2.18%) |
Mar 06, 2013 | 14.60 | 14.82 | 14.55 | 14.65 | 8,825,921 | +0.08(+0.55%) |
Mar 05, 2013 | 14.45 | 14.58 | 14.38 | 14.57 | 4,901,484 | +0.21(+1.43%) |
Mar 04, 2013 | 14.30 | 14.48 | 14.22 | 14.37 | 3,956,515 | +0.02(+0.10%) |
Mar 01, 2013 | 14.26 | 14.38 | 14.04 | 14.35 | 4,564,863 | +0.05(+0.38%) |
Feb 28, 2013 | 14.38 | 14.54 | 14.25 | 14.29 | 7,461,309 | +0.04(+0.25%) |
Feb 27, 2013 | 14.21 | 14.40 | 14.03 | 14.26 | 11,665,378 | +0.08(+0.56%) |
Feb 26, 2013 | 14.32 | 14.41 | 14.08 | 14.18 | 11,966,735 | -0.33(-2.27%) |
Feb 22, 2013 | 14.31 | 14.56 | 14.23 | 14.51 | 8,591,652 | +0.23(+1.61%) |
Feb 21, 2013 | 14.24 | 14.40 | 14.14 | 14.28 | 10,722,733 | +0.04(+0.28%) |
Feb 20, 2013 | 14.56 | 14.62 | 14.20 | 14.24 | 13,828,477 | -0.39(-2.67%) |
Feb 19, 2013 | 14.38 | 14.65 | 13.98 | 14.63 | 15,248,618 | +0.26(+1.81%) |
Feb 15, 2013 | 14.06 | 14.52 | 14.00 | 14.37 | 13,936,895 | +0.37(+2.64%) |
Feb 14, 2013 | 13.66 | 14.07 | 13.64 | 14.00 | 26,297,456 | +0.27(+1.97%) |
Feb 13, 2013 | 13.51 | 13.74 | 13.39 | 13.73 | 18,115,352 | +0.22(+1.63%) |
Feb 12, 2013 | 13.55 | 13.66 | 13.44 | 13.51 | 14,440,678 | -0.06(-0.44%) |
Feb 11, 2013 | 13.21 | 13.85 | 13.19 | 13.57 | 26,677,476 | +0.16(+1.19%) |
Feb 08, 2013 | 13.20 | 13.94 | 12.90 | 13.41 | 56,023,108 | +1.35(+11.19%) |
Feb 07, 2013 | 11.92 | 12.06 | 11.81 | 12.06 | 12,727,401 | +0.12(+1.01%) |
Feb 06, 2013 | 11.82 | 11.99 | 11.77 | 11.94 | 8,053,473 | +0.34(+2.93%) |
Feb 04, 2013 | 11.64 | 11.69 | 11.47 | 11.60 | 7,192,936 | -0.05(-0.43%) |