Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.52 | 13.71 | 13.38 | 13.63 | 2,603,996 | +0.11(+0.83%) |
Apr 29, 2013 | 13.58 | 13.58 | 13.35 | 13.51 | 1,482,356 | +0.06(+0.42%) |
Apr 26, 2013 | 13.68 | 13.81 | 13.39 | 13.46 | 1,335,448 | -0.35(-2.56%) |
Apr 25, 2013 | 13.60 | 13.84 | 13.53 | 13.81 | 1,837,732 | +0.22(+1.58%) |
Apr 24, 2013 | 13.51 | 13.63 | 13.50 | 13.59 | 925,210 | +0.08(+0.57%) |
Apr 23, 2013 | 13.51 | 13.55 | 13.34 | 13.52 | 1,731,299 | +0.11(+0.80%) |
Apr 22, 2013 | 13.34 | 13.43 | 13.19 | 13.41 | 2,513,896 | +0.15(+1.16%) |
Apr 19, 2013 | 13.28 | 13.46 | 13.17 | 13.26 | 1,934,509 | +0.08(+0.58%) |
Apr 18, 2013 | 13.31 | 13.36 | 13.10 | 13.18 | 1,195,841 | -0.07(-0.54%) |
Apr 17, 2013 | 13.36 | 13.45 | 13.22 | 13.25 | 3,571,673 | -0.49(-3.54%) |
Apr 16, 2013 | 13.45 | 13.74 | 13.40 | 13.74 | 2,215,772 | +0.45(+3.40%) |
Apr 15, 2013 | 13.51 | 13.64 | 13.27 | 13.29 | 2,327,151 | -0.37(-2.70%) |
Apr 12, 2013 | 13.59 | 13.72 | 13.35 | 13.66 | 1,837,116 | +0.20(+1.49%) |
Apr 11, 2013 | 13.65 | 13.78 | 13.39 | 13.46 | 1,950,273 | -0.18(-1.35%) |
Apr 10, 2013 | 13.50 | 13.65 | 13.49 | 13.64 | 2,220,282 | +0.32(+2.39%) |
Apr 09, 2013 | 13.44 | 13.45 | 13.27 | 13.32 | 2,447,985 | -0.09(-0.69%) |
Apr 08, 2013 | 13.23 | 13.43 | 13.07 | 13.42 | 1,938,629 | +0.28(+2.15%) |
Apr 05, 2013 | 13.08 | 13.18 | 12.95 | 13.13 | 2,423,181 | -0.14(-1.08%) |
Apr 04, 2013 | 13.29 | 13.37 | 13.22 | 13.28 | 1,339,894 | +0.00(+0.00%) |
Apr 03, 2013 | 13.40 | 13.52 | 13.23 | 13.28 | 1,550,669 | -0.08(-0.61%) |
Apr 02, 2013 | 13.53 | 13.53 | 13.35 | 13.36 | 2,497,956 | -0.14(-1.03%) |
Apr 01, 2013 | 13.64 | 13.72 | 13.46 | 13.50 | 1,448,557 | -0.18(-1.31%) |
Mar 28, 2013 | 13.66 | 13.72 | 13.48 | 13.68 | 1,752,469 | +0.10(+0.76%) |
Mar 27, 2013 | 13.48 | 13.66 | 13.48 | 13.57 | 1,481,084 | -0.03(-0.19%) |
Mar 26, 2013 | 13.50 | 13.70 | 13.48 | 13.60 | 1,638,728 | +0.19(+1.45%) |
Mar 25, 2013 | 13.56 | 13.71 | 13.37 | 13.40 | 1,773,397 | -0.18(-1.36%) |
Mar 22, 2013 | 13.44 | 13.59 | 13.34 | 13.59 | 1,816,055 | +0.20(+1.49%) |
Mar 21, 2013 | 13.50 | 13.54 | 13.35 | 13.39 | 2,005,477 | -0.13(-0.99%) |
Mar 20, 2013 | 13.62 | 13.69 | 13.50 | 13.52 | 2,107,710 | -0.02(-0.11%) |
Mar 19, 2013 | 13.62 | 13.73 | 13.42 | 13.54 | 2,817,057 | -0.06(-0.41%) |
Mar 18, 2013 | 13.56 | 13.67 | 13.46 | 13.59 | 2,354,784 | +0.03(+0.23%) |
Mar 15, 2013 | 13.66 | 13.70 | 13.51 | 13.56 | 2,511,542 | -0.07(-0.53%) |
Mar 14, 2013 | 13.83 | 13.84 | 13.56 | 13.64 | 4,088,063 | -0.13(-0.97%) |
Mar 13, 2013 | 14.01 | 14.02 | 13.74 | 13.77 | 3,425,786 | -0.20(-1.43%) |
Mar 12, 2013 | 14.14 | 14.18 | 13.93 | 13.97 | 1,775,968 | -0.21(-1.48%) |
Mar 11, 2013 | 14.18 | 14.20 | 14.06 | 14.18 | 2,999,312 | +0.08(+0.58%) |
Mar 08, 2013 | 14.03 | 14.17 | 13.99 | 14.10 | 2,136,276 | +0.16(+1.14%) |
Mar 07, 2013 | 13.74 | 13.97 | 13.71 | 13.94 | 1,654,586 | +0.15(+1.12%) |
Mar 06, 2013 | 13.75 | 13.88 | 13.69 | 13.78 | 2,095,055 | +0.16(+1.17%) |
Mar 05, 2013 | 13.67 | 13.75 | 13.59 | 13.63 | 2,907,361 | +0.01(+0.04%) |
Mar 04, 2013 | 13.58 | 13.66 | 13.52 | 13.62 | 1,760,664 | +0.01(+0.04%) |
Mar 01, 2013 | 13.44 | 13.63 | 13.36 | 13.62 | 3,389,658 | +0.10(+0.76%) |
Feb 28, 2013 | 13.57 | 13.69 | 13.49 | 13.51 | 2,137,569 | -0.12(-0.86%) |
Feb 27, 2013 | 13.39 | 13.65 | 13.37 | 13.63 | 4,057,079 | +0.31(+2.35%) |
Feb 26, 2013 | 13.09 | 13.34 | 12.99 | 13.32 | 4,635,145 | +0.79(+6.35%) |
Feb 22, 2013 | 12.65 | 12.73 | 12.42 | 12.52 | 3,099,940 | -0.05(-0.37%) |
Feb 21, 2013 | 12.61 | 12.71 | 12.49 | 12.57 | 2,797,744 | -0.01(-0.08%) |
Feb 20, 2013 | 12.86 | 12.92 | 12.56 | 12.58 | 2,874,600 | -0.28(-2.19%) |
Feb 19, 2013 | 12.69 | 12.89 | 12.64 | 12.86 | 2,698,744 | +0.18(+1.41%) |
Feb 15, 2013 | 12.86 | 12.93 | 12.58 | 12.68 | 2,526,050 | -0.33(-2.52%) |
Feb 14, 2013 | 13.07 | 13.09 | 12.92 | 13.01 | 2,671,382 | -0.12(-0.90%) |
Feb 13, 2013 | 13.03 | 13.19 | 12.98 | 13.13 | 2,235,653 | +0.11(+0.83%) |
Feb 12, 2013 | 13.04 | 13.08 | 12.87 | 13.02 | 1,293,488 | -0.06(-0.47%) |
Feb 11, 2013 | 12.99 | 13.11 | 12.97 | 13.08 | 1,207,150 | +0.04(+0.31%) |
Feb 08, 2013 | 13.18 | 13.18 | 12.92 | 13.04 | 1,430,395 | -0.02(-0.16%) |
Feb 07, 2013 | 13.16 | 13.17 | 12.94 | 13.06 | 1,757,363 | +0.06(+0.43%) |
Feb 06, 2013 | 12.98 | 13.10 | 12.87 | 13.01 | 2,272,687 | +0.02(+0.12%) |
Feb 04, 2013 | 13.04 | 13.07 | 12.93 | 12.99 | 1,804,184 | -0.04(-0.28%) |