Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.52 | 13.71 | 13.39 | 13.63 | 2,603,604 | +0.11(+0.83%) |
Apr 29, 2013 | 13.58 | 13.58 | 13.36 | 13.51 | 1,482,133 | +0.06(+0.42%) |
Apr 26, 2013 | 13.68 | 13.81 | 13.40 | 13.46 | 1,335,247 | -0.35(-2.56%) |
Apr 25, 2013 | 13.60 | 13.84 | 13.54 | 13.81 | 1,837,456 | +0.22(+1.58%) |
Apr 24, 2013 | 13.51 | 13.63 | 13.50 | 13.60 | 925,071 | +0.08(+0.57%) |
Apr 23, 2013 | 13.51 | 13.55 | 13.34 | 13.52 | 1,731,038 | +0.11(+0.80%) |
Apr 22, 2013 | 13.35 | 13.43 | 13.20 | 13.41 | 2,513,518 | +0.15(+1.16%) |
Apr 19, 2013 | 13.28 | 13.46 | 13.18 | 13.26 | 1,934,218 | +0.08(+0.58%) |
Apr 18, 2013 | 13.31 | 13.36 | 13.10 | 13.18 | 1,195,661 | -0.07(-0.54%) |
Apr 17, 2013 | 13.37 | 13.45 | 13.22 | 13.25 | 3,571,135 | -0.49(-3.55%) |
Apr 16, 2013 | 13.45 | 13.75 | 13.41 | 13.74 | 2,215,439 | +0.45(+3.40%) |
Apr 15, 2013 | 13.51 | 13.64 | 13.27 | 13.29 | 2,326,801 | -0.37(-2.70%) |
Apr 12, 2013 | 13.60 | 13.72 | 13.35 | 13.66 | 1,836,839 | +0.20(+1.49%) |
Apr 11, 2013 | 13.65 | 13.78 | 13.39 | 13.46 | 1,949,980 | -0.18(-1.35%) |
Apr 10, 2013 | 13.50 | 13.65 | 13.49 | 13.64 | 2,219,948 | +0.32(+2.39%) |
Apr 09, 2013 | 13.44 | 13.45 | 13.27 | 13.32 | 2,447,617 | -0.09(-0.69%) |
Apr 08, 2013 | 13.23 | 13.43 | 13.07 | 13.42 | 1,938,337 | +0.28(+2.15%) |
Apr 05, 2013 | 13.08 | 13.18 | 12.95 | 13.14 | 2,422,816 | -0.14(-1.08%) |
Apr 04, 2013 | 13.29 | 13.38 | 13.22 | 13.28 | 1,339,692 | +0.00(+0.00%) |
Apr 03, 2013 | 13.41 | 13.52 | 13.23 | 13.28 | 1,550,436 | -0.08(-0.61%) |
Apr 02, 2013 | 13.53 | 13.53 | 13.35 | 13.36 | 2,497,581 | -0.14(-1.03%) |
Apr 01, 2013 | 13.64 | 13.72 | 13.47 | 13.50 | 1,448,339 | -0.18(-1.31%) |
Mar 28, 2013 | 13.66 | 13.72 | 13.48 | 13.68 | 1,752,205 | +0.10(+0.76%) |
Mar 27, 2013 | 13.48 | 13.66 | 13.48 | 13.58 | 1,480,861 | -0.03(-0.19%) |
Mar 26, 2013 | 13.50 | 13.70 | 13.48 | 13.60 | 1,638,481 | +0.19(+1.45%) |
Mar 25, 2013 | 13.57 | 13.71 | 13.37 | 13.41 | 1,773,130 | -0.18(-1.36%) |
Mar 22, 2013 | 13.44 | 13.60 | 13.35 | 13.59 | 1,815,782 | +0.20(+1.49%) |
Mar 21, 2013 | 13.50 | 13.54 | 13.35 | 13.39 | 2,005,175 | -0.13(-0.99%) |
Mar 20, 2013 | 13.62 | 13.69 | 13.50 | 13.52 | 2,107,393 | -0.02(-0.11%) |
Mar 19, 2013 | 13.62 | 13.73 | 13.42 | 13.54 | 2,816,633 | -0.06(-0.41%) |
Mar 18, 2013 | 13.56 | 13.67 | 13.46 | 13.60 | 2,354,430 | +0.03(+0.23%) |
Mar 15, 2013 | 13.66 | 13.70 | 13.51 | 13.57 | 2,511,164 | -0.07(-0.53%) |
Mar 14, 2013 | 13.83 | 13.84 | 13.57 | 13.64 | 4,087,448 | -0.13(-0.97%) |
Mar 13, 2013 | 14.01 | 14.02 | 13.75 | 13.77 | 3,425,271 | -0.20(-1.43%) |
Mar 12, 2013 | 14.15 | 14.18 | 13.93 | 13.97 | 1,775,701 | -0.21(-1.48%) |
Mar 11, 2013 | 14.19 | 14.21 | 14.06 | 14.18 | 2,998,861 | +0.08(+0.58%) |
Mar 08, 2013 | 14.03 | 14.17 | 13.99 | 14.10 | 2,135,954 | +0.16(+1.14%) |
Mar 07, 2013 | 13.75 | 13.97 | 13.71 | 13.94 | 1,654,337 | +0.15(+1.12%) |
Mar 06, 2013 | 13.76 | 13.88 | 13.69 | 13.79 | 2,094,740 | +0.16(+1.17%) |
Mar 05, 2013 | 13.67 | 13.75 | 13.59 | 13.63 | 2,906,924 | +0.01(+0.04%) |
Mar 04, 2013 | 13.58 | 13.66 | 13.52 | 13.62 | 1,760,399 | +0.01(+0.04%) |
Mar 01, 2013 | 13.44 | 13.63 | 13.36 | 13.62 | 3,389,148 | +0.10(+0.76%) |
Feb 28, 2013 | 13.58 | 13.69 | 13.49 | 13.51 | 2,137,247 | -0.12(-0.86%) |
Feb 27, 2013 | 13.39 | 13.65 | 13.37 | 13.63 | 4,056,468 | +0.31(+2.35%) |
Feb 26, 2013 | 13.09 | 13.34 | 12.99 | 13.32 | 4,634,448 | +0.79(+6.34%) |
Feb 22, 2013 | 12.65 | 12.73 | 12.42 | 12.53 | 3,099,473 | -0.05(-0.37%) |
Feb 21, 2013 | 12.61 | 12.71 | 12.49 | 12.57 | 2,797,324 | -0.01(-0.08%) |
Feb 20, 2013 | 12.86 | 12.92 | 12.56 | 12.58 | 2,874,167 | -0.28(-2.19%) |
Feb 19, 2013 | 12.69 | 12.89 | 12.64 | 12.86 | 2,698,338 | +0.18(+1.42%) |
Feb 15, 2013 | 12.86 | 12.93 | 12.59 | 12.68 | 2,525,670 | -0.33(-2.52%) |
Feb 14, 2013 | 13.07 | 13.09 | 12.92 | 13.01 | 2,670,980 | -0.12(-0.90%) |
Feb 13, 2013 | 13.03 | 13.19 | 12.98 | 13.13 | 2,235,316 | +0.11(+0.83%) |
Feb 12, 2013 | 13.04 | 13.08 | 12.87 | 13.02 | 1,293,294 | -0.06(-0.47%) |
Feb 11, 2013 | 13.00 | 13.11 | 12.97 | 13.08 | 1,206,968 | +0.04(+0.31%) |
Feb 08, 2013 | 13.19 | 13.19 | 12.92 | 13.04 | 1,430,180 | -0.02(-0.16%) |
Feb 07, 2013 | 13.16 | 13.18 | 12.94 | 13.06 | 1,757,099 | +0.06(+0.43%) |
Feb 06, 2013 | 12.99 | 13.10 | 12.87 | 13.01 | 2,272,345 | +0.02(+0.12%) |
Feb 04, 2013 | 13.04 | 13.07 | 12.94 | 12.99 | 1,803,913 | -0.04(-0.28%) |