Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.34 | 16.42 | 16.21 | 16.42 | 4,365,764 | +0.11(+0.65%) |
Apr 29, 2013 | 16.21 | 16.43 | 16.14 | 16.31 | 3,355,688 | +0.17(+1.07%) |
Apr 26, 2013 | 16.17 | 16.19 | 16.13 | 16.14 | 2,277,752 | -0.04(-0.25%) |
Apr 25, 2013 | 16.19 | 16.26 | 16.11 | 16.18 | 2,530,235 | +0.09(+0.54%) |
Apr 24, 2013 | 16.15 | 16.19 | 16.05 | 16.09 | 2,879,649 | +0.00(+0.00%) |
Apr 23, 2013 | 16.04 | 16.10 | 15.91 | 16.09 | 2,640,683 | +0.11(+0.71%) |
Apr 22, 2013 | 16.04 | 16.09 | 15.87 | 15.98 | 2,584,925 | -0.08(-0.50%) |
Apr 19, 2013 | 15.86 | 16.07 | 15.80 | 16.06 | 2,686,861 | +0.27(+1.68%) |
Apr 18, 2013 | 15.69 | 15.89 | 15.67 | 15.79 | 4,114,100 | +0.11(+0.72%) |
Apr 17, 2013 | 15.79 | 15.86 | 15.58 | 15.68 | 5,235,921 | -0.19(-1.17%) |
Apr 16, 2013 | 15.75 | 15.87 | 15.66 | 15.87 | 5,389,678 | +0.23(+1.45%) |
Apr 15, 2013 | 15.97 | 15.99 | 15.64 | 15.64 | 5,792,246 | -0.34(-2.12%) |
Apr 12, 2013 | 16.09 | 16.13 | 15.98 | 15.98 | 4,106,333 | -0.14(-0.87%) |
Apr 11, 2013 | 16.09 | 16.14 | 16.04 | 16.12 | 2,967,011 | +0.09(+0.54%) |
Apr 10, 2013 | 15.97 | 16.07 | 15.94 | 16.03 | 4,428,957 | +0.11(+0.67%) |
Apr 09, 2013 | 16.07 | 16.10 | 15.91 | 15.93 | 6,103,758 | -0.09(-0.54%) |
Apr 08, 2013 | 15.88 | 16.02 | 15.85 | 16.01 | 4,446,075 | +0.13(+0.84%) |
Apr 05, 2013 | 15.73 | 15.92 | 15.65 | 15.88 | 4,930,501 | -0.05(-0.29%) |
Apr 04, 2013 | 15.82 | 15.98 | 15.80 | 15.93 | 5,168,735 | +0.14(+0.88%) |
Apr 03, 2013 | 15.95 | 15.99 | 15.74 | 15.79 | 3,979,100 | -0.15(-0.96%) |
Apr 02, 2013 | 15.87 | 16.02 | 15.86 | 15.94 | 4,346,526 | +0.11(+0.67%) |
Apr 01, 2013 | 15.89 | 15.96 | 15.77 | 15.83 | 3,012,100 | -0.11(-0.67%) |
Mar 28, 2013 | 15.77 | 16.00 | 15.73 | 15.94 | 4,758,186 | +0.19(+1.23%) |
Mar 27, 2013 | 15.70 | 15.83 | 15.67 | 15.75 | 3,593,425 | -0.05(-0.34%) |
Mar 26, 2013 | 15.67 | 15.81 | 15.63 | 15.80 | 4,467,634 | +0.23(+1.45%) |
Mar 25, 2013 | 15.63 | 15.73 | 15.43 | 15.57 | 4,935,590 | -0.01(-0.09%) |
Mar 22, 2013 | 15.57 | 15.73 | 15.54 | 15.59 | 5,231,656 | -0.01(-0.04%) |
Mar 21, 2013 | 15.30 | 15.61 | 15.27 | 15.59 | 7,755,715 | +0.21(+1.38%) |
Mar 20, 2013 | 15.33 | 15.45 | 15.29 | 15.38 | 4,224,742 | +0.10(+0.65%) |
Mar 19, 2013 | 15.44 | 15.48 | 15.19 | 15.28 | 4,843,512 | -0.09(-0.61%) |
Mar 18, 2013 | 15.33 | 15.64 | 15.27 | 15.37 | 11,746,495 | -0.20(-1.28%) |
Mar 15, 2013 | 15.86 | 15.97 | 15.19 | 15.57 | 36,844,272 | +1.04(+7.19%) |
Mar 14, 2013 | 14.54 | 14.57 | 14.46 | 14.53 | 3,627,204 | -0.02(-0.14%) |
Mar 13, 2013 | 14.52 | 14.56 | 14.46 | 14.55 | 2,659,529 | +0.07(+0.46%) |
Mar 12, 2013 | 14.56 | 14.60 | 14.46 | 14.48 | 2,702,314 | -0.05(-0.37%) |
Mar 11, 2013 | 14.50 | 14.58 | 14.48 | 14.54 | 2,183,976 | +0.02(+0.14%) |
Mar 08, 2013 | 14.45 | 14.55 | 14.39 | 14.52 | 4,335,836 | +0.13(+0.88%) |
Mar 07, 2013 | 14.44 | 14.49 | 14.37 | 14.39 | 3,145,354 | -0.05(-0.37%) |
Mar 06, 2013 | 14.56 | 14.57 | 14.38 | 14.44 | 3,347,551 | -0.10(-0.69%) |
Mar 05, 2013 | 14.44 | 14.60 | 14.42 | 14.54 | 5,209,258 | +0.14(+0.97%) |
Mar 04, 2013 | 14.29 | 14.42 | 14.26 | 14.40 | 3,041,665 | +0.08(+0.56%) |
Mar 01, 2013 | 14.29 | 14.34 | 14.15 | 14.32 | 4,945,817 | +0.07(+0.47%) |
Feb 28, 2013 | 14.18 | 14.32 | 14.08 | 14.26 | 7,468,209 | +0.13(+0.94%) |
Feb 27, 2013 | 13.80 | 14.32 | 13.80 | 14.12 | 13,730,241 | +0.35(+2.56%) |
Feb 26, 2013 | 13.72 | 13.90 | 13.64 | 13.77 | 6,968,319 | +0.12(+0.88%) |
Feb 25, 2013 | 13.93 | 14.08 | 13.65 | 13.65 | 5,399,840 | -0.25(-1.82%) |
Feb 22, 2013 | 13.78 | 13.92 | 13.76 | 13.90 | 5,004,838 | +0.15(+1.11%) |
Feb 21, 2013 | 13.73 | 13.83 | 13.66 | 13.75 | 4,420,027 | -0.02(-0.14%) |
Feb 20, 2013 | 13.62 | 13.86 | 13.62 | 13.77 | 5,714,431 | +0.13(+0.93%) |
Feb 19, 2013 | 13.64 | 13.84 | 13.59 | 13.64 | 7,550,036 | +0.07(+0.49%) |
Feb 15, 2013 | 13.59 | 13.68 | 13.52 | 13.58 | 9,095,178 | -0.01(-0.10%) |
Feb 14, 2013 | 13.81 | 13.88 | 13.56 | 13.59 | 9,310,832 | -0.23(-1.68%) |
Feb 13, 2013 | 13.88 | 13.98 | 13.74 | 13.82 | 5,184,965 | -0.04(-0.30%) |
Feb 12, 2013 | 13.75 | 13.87 | 13.72 | 13.87 | 5,065,945 | +0.09(+0.62%) |
Feb 11, 2013 | 13.77 | 13.81 | 13.70 | 13.78 | 4,751,927 | +0.01(+0.05%) |
Feb 08, 2013 | 13.73 | 13.77 | 13.67 | 13.77 | 3,409,790 | +0.03(+0.19%) |
Feb 07, 2013 | 13.73 | 13.75 | 13.60 | 13.75 | 4,576,038 | +0.06(+0.43%) |
Feb 06, 2013 | 13.56 | 13.71 | 13.47 | 13.69 | 6,464,543 | +0.16(+1.22%) |
Feb 04, 2013 | 13.51 | 13.56 | 13.49 | 13.52 | 2,719,975 | -0.02(-0.15%) |