Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.30 | 14.32 | 14.17 | 14.27 | 2,455,457 | -0.05(-0.32%) |
Apr 29, 2013 | 14.30 | 14.37 | 14.24 | 14.31 | 1,357,282 | +0.08(+0.55%) |
Apr 26, 2013 | 14.23 | 14.28 | 14.14 | 14.24 | 1,022,986 | +0.02(+0.18%) |
Apr 25, 2013 | 14.12 | 14.36 | 14.02 | 14.21 | 1,214,618 | +0.18(+1.26%) |
Apr 24, 2013 | 14.01 | 14.05 | 13.95 | 14.03 | 777,800 | +0.00(+0.02%) |
Apr 23, 2013 | 13.82 | 14.11 | 13.68 | 14.03 | 1,170,660 | +0.27(+1.99%) |
Apr 22, 2013 | 14.01 | 14.01 | 13.69 | 13.76 | 1,225,872 | -0.26(-1.82%) |
Apr 19, 2013 | 13.71 | 14.16 | 13.65 | 14.01 | 1,051,089 | +0.32(+2.36%) |
Apr 18, 2013 | 13.88 | 13.91 | 13.66 | 13.69 | 1,196,480 | -0.16(-1.18%) |
Apr 17, 2013 | 13.77 | 13.91 | 13.68 | 13.85 | 2,049,556 | +0.00(+0.03%) |
Apr 16, 2013 | 13.63 | 13.85 | 13.52 | 13.85 | 1,101,302 | +0.18(+1.35%) |
Apr 15, 2013 | 14.02 | 14.06 | 13.64 | 13.66 | 1,049,085 | -0.47(-3.34%) |
Apr 12, 2013 | 14.05 | 14.14 | 13.95 | 14.14 | 722,171 | +0.04(+0.25%) |
Apr 11, 2013 | 14.15 | 14.30 | 14.04 | 14.10 | 1,062,337 | -0.04(-0.30%) |
Apr 10, 2013 | 13.99 | 14.14 | 13.93 | 14.14 | 1,572,241 | +0.18(+1.32%) |
Apr 09, 2013 | 14.14 | 14.14 | 13.89 | 13.96 | 1,350,320 | -0.15(-1.03%) |
Apr 08, 2013 | 14.00 | 14.10 | 13.88 | 14.10 | 812,668 | +0.08(+0.56%) |
Apr 05, 2013 | 13.83 | 14.03 | 13.63 | 14.03 | 1,322,202 | +0.00(+0.00%) |
Apr 04, 2013 | 14.18 | 14.18 | 13.94 | 14.03 | 1,732,877 | -0.11(-0.75%) |
Apr 03, 2013 | 14.26 | 14.34 | 14.04 | 14.13 | 2,360,548 | -0.14(-0.99%) |
Apr 02, 2013 | 14.08 | 14.32 | 14.07 | 14.27 | 1,512,707 | +0.20(+1.44%) |
Apr 01, 2013 | 14.15 | 14.36 | 14.00 | 14.07 | 1,998,458 | -0.08(-0.58%) |
Mar 28, 2013 | 13.93 | 14.18 | 13.85 | 14.15 | 1,694,076 | +0.21(+1.53%) |
Mar 27, 2013 | 13.89 | 13.96 | 13.77 | 13.94 | 1,371,750 | -0.02(-0.18%) |
Mar 26, 2013 | 13.91 | 13.98 | 13.87 | 13.97 | 1,352,407 | +0.11(+0.77%) |
Mar 25, 2013 | 13.87 | 13.90 | 13.78 | 13.86 | 1,338,734 | +0.04(+0.28%) |
Mar 22, 2013 | 13.75 | 13.86 | 13.74 | 13.82 | 1,563,644 | +0.09(+0.62%) |
Mar 21, 2013 | 13.74 | 13.80 | 13.68 | 13.74 | 1,492,797 | -0.03(-0.23%) |
Mar 20, 2013 | 13.74 | 13.82 | 13.65 | 13.77 | 947,884 | +0.06(+0.47%) |
Mar 19, 2013 | 13.66 | 13.82 | 13.58 | 13.70 | 1,984,898 | +0.03(+0.23%) |
Mar 18, 2013 | 13.64 | 13.77 | 13.58 | 13.67 | 1,199,666 | -0.12(-0.90%) |
Mar 15, 2013 | 13.71 | 13.82 | 13.59 | 13.80 | 1,690,019 | +0.05(+0.34%) |
Mar 14, 2013 | 13.53 | 13.76 | 13.52 | 13.75 | 1,595,081 | +0.04(+0.31%) |
Mar 13, 2013 | 13.73 | 13.79 | 13.65 | 13.71 | 1,861,662 | -0.02(-0.16%) |
Mar 12, 2013 | 13.69 | 13.83 | 13.66 | 13.73 | 1,857,007 | -0.00(-0.03%) |
Mar 11, 2013 | 13.54 | 13.75 | 13.49 | 13.73 | 1,636,335 | +0.20(+1.47%) |
Mar 08, 2013 | 13.41 | 13.57 | 13.33 | 13.53 | 1,139,948 | +0.20(+1.46%) |
Mar 07, 2013 | 13.35 | 13.44 | 13.25 | 13.34 | 1,074,735 | +0.00(+0.00%) |
Mar 06, 2013 | 13.47 | 13.54 | 13.24 | 13.34 | 1,075,716 | -0.08(-0.61%) |
Mar 05, 2013 | 13.52 | 13.58 | 13.33 | 13.42 | 3,433,879 | +0.00(+0.00%) |
Mar 04, 2013 | 13.17 | 13.44 | 13.11 | 13.42 | 1,487,542 | +0.26(+1.94%) |
Mar 01, 2013 | 13.04 | 13.19 | 12.99 | 13.16 | 1,039,016 | +0.13(+1.03%) |
Feb 28, 2013 | 12.90 | 13.10 | 12.90 | 13.03 | 997,468 | +0.15(+1.13%) |
Feb 27, 2013 | 12.71 | 12.96 | 12.71 | 12.88 | 881,253 | +0.18(+1.42%) |
Feb 26, 2013 | 12.91 | 12.92 | 12.51 | 12.70 | 1,330,385 | -0.17(-1.32%) |
Feb 25, 2013 | 12.87 | 13.06 | 12.81 | 12.87 | 1,532,662 | -0.00(-0.03%) |
Feb 22, 2013 | 12.57 | 12.89 | 12.50 | 12.88 | 1,331,851 | +0.29(+2.28%) |
Feb 21, 2013 | 12.75 | 12.81 | 12.52 | 12.59 | 1,872,360 | -0.24(-1.88%) |
Feb 20, 2013 | 13.11 | 13.14 | 12.79 | 12.83 | 1,646,830 | -0.29(-2.19%) |
Feb 19, 2013 | 13.05 | 13.22 | 12.91 | 13.12 | 1,571,731 | +0.15(+1.18%) |
Feb 15, 2013 | 12.86 | 13.04 | 12.81 | 12.97 | 1,675,415 | +0.08(+0.63%) |
Feb 14, 2013 | 12.88 | 13.00 | 12.78 | 12.88 | 1,095,369 | -0.02(-0.16%) |
Feb 13, 2013 | 12.69 | 12.97 | 12.58 | 12.91 | 1,819,204 | +0.22(+1.72%) |
Feb 12, 2013 | 12.40 | 12.71 | 12.36 | 12.69 | 2,020,177 | +0.32(+2.63%) |
Feb 11, 2013 | 12.39 | 12.43 | 12.30 | 12.36 | 1,106,086 | +0.00(+0.00%) |
Feb 08, 2013 | 12.38 | 12.43 | 12.33 | 12.36 | 1,641,448 | -0.01(-0.11%) |
Feb 07, 2013 | 12.83 | 12.89 | 12.19 | 12.38 | 4,919,200 | -0.58(-4.44%) |
Feb 06, 2013 | 12.95 | 12.99 | 12.82 | 12.95 | 1,629,159 | +0.05(+0.38%) |
Feb 04, 2013 | 12.88 | 13.00 | 12.81 | 12.90 | 1,200,192 | -0.05(-0.41%) |