Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.61 | 14.15 | 13.43 | 13.87 | 8,743,349 | +0.13(+0.96%) |
Apr 29, 2013 | 13.70 | 13.82 | 13.30 | 13.73 | 7,135,707 | +0.06(+0.43%) |
Apr 26, 2013 | 13.93 | 14.00 | 13.63 | 13.68 | 3,131,270 | -0.32(-2.31%) |
Apr 25, 2013 | 13.71 | 14.07 | 13.71 | 14.00 | 4,726,456 | +0.35(+2.59%) |
Apr 24, 2013 | 13.56 | 13.72 | 13.55 | 13.65 | 3,062,500 | +0.07(+0.54%) |
Apr 23, 2013 | 13.12 | 13.64 | 13.10 | 13.57 | 5,145,460 | +0.50(+3.82%) |
Apr 22, 2013 | 12.92 | 13.18 | 12.59 | 13.07 | 3,447,244 | +0.17(+1.31%) |
Apr 19, 2013 | 12.73 | 13.01 | 12.62 | 12.90 | 3,646,300 | +0.22(+1.74%) |
Apr 18, 2013 | 12.72 | 12.95 | 12.54 | 12.68 | 3,554,939 | +0.00(+0.00%) |
Apr 17, 2013 | 12.70 | 12.74 | 12.54 | 12.68 | 3,648,721 | -0.17(-1.32%) |
Apr 16, 2013 | 12.87 | 13.06 | 12.71 | 12.85 | 3,994,909 | +0.09(+0.69%) |
Apr 15, 2013 | 12.97 | 13.04 | 12.72 | 12.76 | 10,037,688 | -0.25(-1.92%) |
Apr 12, 2013 | 13.17 | 13.20 | 12.83 | 13.01 | 4,578,482 | -0.24(-1.83%) |
Apr 11, 2013 | 13.26 | 13.37 | 13.06 | 13.26 | 4,273,534 | -0.05(-0.39%) |
Apr 10, 2013 | 13.42 | 13.54 | 13.29 | 13.31 | 4,828,365 | -0.10(-0.71%) |
Apr 09, 2013 | 13.28 | 13.51 | 13.22 | 13.40 | 5,560,360 | +0.18(+1.33%) |
Apr 08, 2013 | 13.42 | 13.44 | 13.17 | 13.23 | 5,577,022 | -0.15(-1.10%) |
Apr 05, 2013 | 13.17 | 13.43 | 13.05 | 13.37 | 9,473,821 | -0.01(-0.06%) |
Apr 04, 2013 | 12.87 | 13.54 | 12.87 | 13.38 | 8,401,401 | +0.57(+4.42%) |
Apr 03, 2013 | 13.08 | 13.08 | 12.59 | 12.81 | 7,546,881 | -0.23(-1.75%) |
Apr 02, 2013 | 13.41 | 13.43 | 12.98 | 13.04 | 6,877,028 | -0.30(-2.26%) |
Apr 01, 2013 | 13.73 | 13.73 | 13.31 | 13.34 | 4,879,248 | -0.32(-2.37%) |
Mar 28, 2013 | 13.38 | 13.75 | 13.21 | 13.67 | 6,622,680 | +0.31(+2.31%) |
Mar 27, 2013 | 13.55 | 13.63 | 13.29 | 13.36 | 8,383,590 | -0.32(-2.36%) |
Mar 26, 2013 | 13.72 | 13.91 | 13.58 | 13.68 | 3,907,265 | +0.09(+0.65%) |
Mar 25, 2013 | 13.76 | 13.92 | 13.53 | 13.59 | 4,356,680 | -0.14(-1.02%) |
Mar 22, 2013 | 13.81 | 13.88 | 13.58 | 13.73 | 4,162,960 | +0.00(+0.00%) |
Mar 21, 2013 | 13.88 | 13.97 | 13.72 | 13.73 | 4,577,501 | -0.22(-1.58%) |
Mar 20, 2013 | 13.93 | 14.01 | 13.74 | 13.95 | 4,455,733 | +0.15(+1.07%) |
Mar 19, 2013 | 14.14 | 14.17 | 13.66 | 13.81 | 6,390,196 | -0.35(-2.49%) |
Mar 18, 2013 | 13.81 | 14.18 | 13.69 | 14.16 | 5,970,991 | +0.16(+1.16%) |
Mar 15, 2013 | 14.06 | 14.16 | 13.98 | 14.00 | 5,372,775 | -0.10(-0.73%) |
Mar 14, 2013 | 13.92 | 14.12 | 13.90 | 14.10 | 5,790,898 | +0.18(+1.32%) |
Mar 13, 2013 | 14.05 | 14.05 | 13.81 | 13.92 | 6,292,117 | -0.19(-1.33%) |
Mar 12, 2013 | 14.16 | 14.25 | 14.01 | 14.11 | 6,846,668 | -0.03(-0.21%) |
Mar 11, 2013 | 14.10 | 14.25 | 14.06 | 14.13 | 4,783,297 | -0.06(-0.41%) |
Mar 08, 2013 | 13.99 | 14.23 | 13.91 | 14.19 | 7,624,036 | +0.30(+2.15%) |
Mar 07, 2013 | 13.86 | 14.01 | 13.75 | 13.89 | 9,016,728 | +0.03(+0.21%) |
Mar 06, 2013 | 13.73 | 13.90 | 13.70 | 13.86 | 9,751,290 | +0.18(+1.33%) |
Mar 05, 2013 | 13.43 | 13.79 | 13.43 | 13.68 | 11,462,291 | +0.25(+1.85%) |
Mar 04, 2013 | 12.75 | 13.52 | 12.67 | 13.43 | 14,572,025 | +0.68(+5.33%) |
Mar 01, 2013 | 12.47 | 12.89 | 12.26 | 12.75 | 7,338,173 | +0.17(+1.33%) |
Feb 28, 2013 | 12.42 | 12.85 | 12.36 | 12.59 | 9,918,136 | +0.28(+2.26%) |
Feb 27, 2013 | 12.16 | 12.53 | 12.15 | 12.31 | 5,393,713 | +0.12(+0.96%) |
Feb 26, 2013 | 11.95 | 12.24 | 11.82 | 12.19 | 5,668,048 | +0.30(+2.52%) |
Feb 25, 2013 | 12.24 | 12.44 | 11.89 | 11.89 | 8,900,943 | -0.30(-2.46%) |
Feb 22, 2013 | 12.03 | 12.23 | 12.03 | 12.19 | 7,681,283 | +0.20(+1.71%) |
Feb 21, 2013 | 12.24 | 12.25 | 11.80 | 11.99 | 10,433,111 | -0.31(-2.50%) |
Feb 20, 2013 | 12.83 | 12.91 | 12.23 | 12.29 | 7,008,326 | -0.59(-4.59%) |
Feb 19, 2013 | 12.62 | 13.01 | 12.62 | 12.89 | 7,313,388 | +0.35(+2.80%) |
Feb 15, 2013 | 12.78 | 12.98 | 12.48 | 12.53 | 4,272,387 | -0.27(-2.11%) |
Feb 14, 2013 | 12.74 | 12.90 | 12.62 | 12.81 | 7,530,800 | +0.00(+0.00%) |
Feb 13, 2013 | 12.94 | 13.10 | 12.59 | 12.81 | 7,795,233 | -0.20(-1.52%) |
Feb 12, 2013 | 13.73 | 13.77 | 12.89 | 13.00 | 14,728,582 | -0.93(-6.66%) |
Feb 11, 2013 | 13.78 | 13.96 | 13.64 | 13.93 | 7,781,926 | +0.11(+0.79%) |
Feb 08, 2013 | 13.64 | 13.93 | 13.56 | 13.82 | 7,654,298 | +0.14(+1.01%) |
Feb 07, 2013 | 13.07 | 13.77 | 12.97 | 13.68 | 9,528,730 | +0.64(+4.93%) |
Feb 06, 2013 | 12.95 | 13.18 | 12.87 | 13.04 | 5,525,639 | -0.04(-0.28%) |
Feb 04, 2013 | 13.09 | 13.30 | 13.08 | 13.08 | 3,956,604 | -0.13(-1.00%) |