Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.14 | 15.36 | 14.43 | 14.61 | 16,825,036 | -0.74(-4.80%) |
Apr 29, 2013 | 15.56 | 15.72 | 15.33 | 15.34 | 10,221,254 | -0.15(-0.97%) |
Apr 26, 2013 | 15.26 | 15.55 | 15.16 | 15.49 | 6,901,811 | +0.20(+1.33%) |
Apr 25, 2013 | 15.34 | 15.47 | 15.25 | 15.29 | 5,582,199 | +0.03(+0.20%) |
Apr 24, 2013 | 15.12 | 15.38 | 15.00 | 15.26 | 5,455,074 | +0.21(+1.40%) |
Apr 23, 2013 | 14.58 | 15.06 | 14.58 | 15.05 | 6,806,372 | +0.62(+4.27%) |
Apr 22, 2013 | 14.52 | 14.53 | 14.17 | 14.43 | 3,994,224 | -0.05(-0.31%) |
Apr 19, 2013 | 14.18 | 14.58 | 14.12 | 14.48 | 4,336,905 | +0.36(+2.55%) |
Apr 18, 2013 | 14.34 | 14.36 | 13.98 | 14.12 | 5,520,231 | -0.16(-1.11%) |
Apr 17, 2013 | 14.35 | 14.35 | 13.91 | 14.28 | 6,583,343 | -0.25(-1.71%) |
Apr 16, 2013 | 14.25 | 14.57 | 14.13 | 14.52 | 6,728,468 | +0.51(+3.65%) |
Apr 15, 2013 | 14.98 | 15.00 | 13.95 | 14.01 | 9,587,521 | -1.10(-7.26%) |
Apr 12, 2013 | 15.10 | 15.25 | 14.91 | 15.11 | 4,299,955 | -0.04(-0.25%) |
Apr 11, 2013 | 14.91 | 15.21 | 14.88 | 15.15 | 5,533,221 | +0.25(+1.66%) |
Apr 10, 2013 | 14.73 | 14.91 | 14.64 | 14.90 | 4,485,189 | +0.18(+1.22%) |
Apr 09, 2013 | 14.77 | 14.85 | 14.60 | 14.72 | 5,071,909 | -0.01(-0.05%) |
Apr 08, 2013 | 14.46 | 14.76 | 14.36 | 14.73 | 5,872,119 | +0.24(+1.66%) |
Apr 05, 2013 | 14.21 | 14.54 | 13.87 | 14.49 | 5,944,821 | +0.04(+0.26%) |
Apr 04, 2013 | 14.45 | 14.72 | 14.28 | 14.45 | 7,412,569 | +0.02(+0.16%) |
Apr 03, 2013 | 14.70 | 14.84 | 14.25 | 14.43 | 6,040,145 | -0.27(-1.87%) |
Apr 02, 2013 | 14.93 | 15.04 | 14.60 | 14.70 | 3,625,875 | -0.19(-1.26%) |
Apr 01, 2013 | 15.17 | 15.19 | 14.79 | 14.89 | 3,566,493 | -0.27(-1.78%) |
Mar 28, 2013 | 15.36 | 15.38 | 15.07 | 15.16 | 4,836,888 | -0.19(-1.22%) |
Mar 27, 2013 | 15.31 | 15.37 | 15.09 | 15.34 | 3,317,316 | -0.10(-0.68%) |
Mar 26, 2013 | 15.44 | 15.58 | 15.22 | 15.45 | 4,945,201 | +0.07(+0.44%) |
Mar 25, 2013 | 15.48 | 15.67 | 15.24 | 15.38 | 4,398,971 | -0.04(-0.24%) |
Mar 22, 2013 | 15.41 | 15.49 | 15.26 | 15.42 | 3,801,637 | +0.04(+0.29%) |
Mar 21, 2013 | 15.55 | 15.61 | 15.04 | 15.37 | 9,034,847 | -0.30(-1.91%) |
Mar 20, 2013 | 15.37 | 15.77 | 15.37 | 15.67 | 6,175,424 | +0.40(+2.60%) |
Mar 19, 2013 | 15.24 | 15.43 | 15.05 | 15.28 | 5,425,521 | +0.14(+0.94%) |
Mar 18, 2013 | 14.75 | 15.30 | 14.69 | 15.13 | 6,216,287 | +0.19(+1.30%) |
Mar 15, 2013 | 15.15 | 15.26 | 14.92 | 14.94 | 7,509,630 | -0.23(-1.53%) |
Mar 14, 2013 | 15.15 | 15.38 | 15.13 | 15.17 | 6,144,238 | +0.06(+0.40%) |
Mar 13, 2013 | 14.67 | 15.14 | 14.60 | 15.11 | 6,670,354 | +0.47(+3.22%) |
Mar 12, 2013 | 14.86 | 14.89 | 14.51 | 14.64 | 5,208,580 | -0.22(-1.46%) |
Mar 11, 2013 | 15.13 | 15.16 | 14.84 | 14.86 | 6,774,989 | -0.07(-0.45%) |
Mar 08, 2013 | 15.09 | 15.18 | 14.88 | 14.93 | 5,456,732 | -0.01(-0.10%) |
Mar 07, 2013 | 14.95 | 15.15 | 14.78 | 14.94 | 6,339,370 | +0.05(+0.35%) |
Mar 06, 2013 | 15.07 | 15.15 | 14.75 | 14.89 | 5,044,964 | -0.10(-0.65%) |
Mar 05, 2013 | 14.72 | 15.10 | 14.68 | 14.99 | 6,492,448 | +0.38(+2.61%) |
Mar 04, 2013 | 14.30 | 14.60 | 14.25 | 14.60 | 4,353,013 | +0.22(+1.51%) |
Mar 01, 2013 | 14.31 | 14.50 | 14.08 | 14.39 | 5,493,716 | -0.03(-0.21%) |
Feb 28, 2013 | 14.44 | 14.54 | 14.36 | 14.42 | 3,941,430 | +0.04(+0.31%) |
Feb 27, 2013 | 14.03 | 14.46 | 14.02 | 14.37 | 5,419,106 | +0.36(+2.56%) |
Feb 26, 2013 | 13.62 | 14.08 | 13.46 | 14.01 | 9,139,560 | +0.53(+3.94%) |
Feb 25, 2013 | 14.24 | 14.36 | 13.46 | 13.48 | 7,819,259 | -0.68(-4.81%) |
Feb 22, 2013 | 14.04 | 14.24 | 14.03 | 14.16 | 4,957,514 | +0.21(+1.50%) |
Feb 21, 2013 | 13.94 | 14.04 | 13.78 | 13.95 | 9,954,286 | -0.07(-0.48%) |
Feb 20, 2013 | 14.88 | 14.89 | 13.95 | 14.02 | 10,834,672 | -0.94(-6.26%) |
Feb 19, 2013 | 15.00 | 15.07 | 14.78 | 14.96 | 8,560,706 | -0.02(-0.10%) |
Feb 15, 2013 | 15.13 | 15.16 | 14.93 | 14.97 | 6,151,054 | -0.08(-0.55%) |
Feb 14, 2013 | 15.31 | 15.31 | 15.03 | 15.05 | 7,522,877 | -0.19(-1.23%) |
Feb 13, 2013 | 15.04 | 15.49 | 15.03 | 15.24 | 11,771,731 | +0.26(+1.75%) |
Feb 12, 2013 | 14.45 | 15.30 | 14.25 | 14.98 | 31,471,878 | +1.66(+12.48%) |
Feb 11, 2013 | 13.32 | 13.44 | 13.22 | 13.32 | 5,966,748 | +0.00(+0.00%) |
Feb 08, 2013 | 13.38 | 13.43 | 13.22 | 13.32 | 3,721,968 | -0.05(-0.39%) |
Feb 07, 2013 | 13.67 | 13.68 | 13.31 | 13.37 | 5,411,371 | -0.31(-2.30%) |
Feb 06, 2013 | 13.65 | 13.76 | 13.60 | 13.68 | 4,457,833 | +0.01(+0.05%) |
Feb 04, 2013 | 13.74 | 13.88 | 13.59 | 13.68 | 5,457,218 | -0.21(-1.51%) |