Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.22 | 14.41 | 14.15 | 14.41 | 0 | +0.18(+1.28%) |
Apr 29, 2013 | 14.11 | 14.27 | 14.06 | 14.23 | 2,734,224 | +0.14(+1.01%) |
Apr 26, 2013 | 14.35 | 14.35 | 14.07 | 14.09 | 5,047,803 | -0.27(-1.90%) |
Apr 25, 2013 | 14.22 | 14.38 | 14.15 | 14.36 | 0 | +0.21(+1.51%) |
Apr 24, 2013 | 14.05 | 14.20 | 14.00 | 14.15 | 0 | +0.14(+0.99%) |
Apr 23, 2013 | 13.82 | 14.07 | 13.79 | 14.01 | 3,502,732 | +0.27(+1.99%) |
Apr 22, 2013 | 13.61 | 13.82 | 13.47 | 13.74 | 4,464,670 | +0.15(+1.08%) |
Apr 19, 2013 | 13.49 | 13.63 | 13.35 | 13.59 | 5,429,633 | +0.04(+0.32%) |
Apr 18, 2013 | 13.97 | 13.97 | 13.52 | 13.55 | 6,897,312 | -0.28(-2.00%) |
Apr 17, 2013 | 14.21 | 14.21 | 13.73 | 13.82 | 8,522,445 | -0.54(-3.77%) |
Apr 16, 2013 | 14.25 | 14.42 | 14.16 | 14.37 | 3,394,506 | +0.17(+1.20%) |
Apr 15, 2013 | 14.28 | 14.42 | 14.16 | 14.20 | 3,458,862 | -0.17(-1.20%) |
Apr 12, 2013 | 14.50 | 14.50 | 14.27 | 14.37 | 3,311,729 | -0.16(-1.08%) |
Apr 11, 2013 | 14.47 | 14.64 | 14.44 | 14.52 | 3,864,887 | -0.02(-0.11%) |
Apr 10, 2013 | 14.28 | 14.55 | 14.26 | 14.54 | 5,177,435 | +0.32(+2.28%) |
Apr 09, 2013 | 14.14 | 14.33 | 13.99 | 14.22 | 4,666,887 | +0.09(+0.62%) |
Apr 08, 2013 | 14.04 | 14.15 | 13.93 | 14.13 | 3,531,618 | +0.06(+0.45%) |
Apr 05, 2013 | 13.89 | 14.09 | 13.71 | 14.07 | 4,259,847 | -0.05(-0.34%) |
Apr 04, 2013 | 13.98 | 14.14 | 13.88 | 14.11 | 5,853,173 | +0.11(+0.82%) |
Apr 03, 2013 | 14.29 | 14.29 | 13.95 | 14.00 | 6,568,593 | -0.28(-1.99%) |
Apr 02, 2013 | 14.37 | 14.38 | 14.20 | 14.28 | 4,892,159 | -0.07(-0.50%) |
Apr 01, 2013 | 14.58 | 14.58 | 14.30 | 14.35 | 3,640,016 | -0.20(-1.36%) |
Mar 28, 2013 | 14.44 | 14.56 | 14.37 | 14.55 | 3,979,776 | +0.11(+0.74%) |
Mar 27, 2013 | 14.39 | 14.48 | 14.34 | 14.45 | 4,574,794 | -0.08(-0.57%) |
Mar 26, 2013 | 14.39 | 14.57 | 14.38 | 14.53 | 2,464,223 | +0.19(+1.35%) |
Mar 25, 2013 | 14.40 | 14.43 | 14.23 | 14.33 | 4,498,625 | +0.01(+0.06%) |
Mar 22, 2013 | 14.24 | 14.34 | 14.15 | 14.33 | 2,539,088 | +0.19(+1.32%) |
Mar 21, 2013 | 14.24 | 14.30 | 14.12 | 14.14 | 3,031,201 | -0.25(-1.73%) |
Mar 20, 2013 | 14.37 | 14.43 | 14.28 | 14.39 | 3,460,955 | +0.13(+0.92%) |
Mar 19, 2013 | 14.32 | 14.32 | 14.08 | 14.26 | 4,444,335 | +0.00(+0.03%) |
Mar 18, 2013 | 14.17 | 14.33 | 14.11 | 14.26 | 3,528,209 | -0.10(-0.72%) |
Mar 15, 2013 | 14.46 | 14.58 | 14.29 | 14.36 | 6,726,599 | -0.18(-1.25%) |
Mar 14, 2013 | 14.57 | 14.79 | 14.53 | 14.54 | 4,153,326 | +0.04(+0.30%) |
Mar 13, 2013 | 14.56 | 14.62 | 14.47 | 14.50 | 4,808,615 | -0.08(-0.54%) |
Mar 12, 2013 | 14.56 | 14.70 | 14.47 | 14.58 | 5,274,597 | -0.05(-0.32%) |
Mar 11, 2013 | 14.50 | 14.64 | 14.48 | 14.62 | 3,440,397 | +0.04(+0.27%) |
Mar 08, 2013 | 14.63 | 14.72 | 14.55 | 14.58 | 4,580,305 | +0.04(+0.24%) |
Mar 07, 2013 | 14.60 | 14.64 | 14.47 | 14.55 | 4,138,787 | -0.01(-0.05%) |
Mar 06, 2013 | 14.62 | 14.64 | 14.47 | 14.56 | 3,533,114 | -0.06(-0.38%) |
Mar 05, 2013 | 14.46 | 14.63 | 14.45 | 14.61 | 4,587,418 | +0.23(+1.60%) |
Mar 04, 2013 | 14.49 | 14.50 | 14.32 | 14.38 | 3,972,630 | -0.05(-0.33%) |
Mar 01, 2013 | 14.40 | 14.51 | 14.24 | 14.43 | 5,842,131 | -0.00(-0.03%) |
Feb 28, 2013 | 14.62 | 14.68 | 14.43 | 14.43 | 4,094,379 | -0.10(-0.71%) |
Feb 27, 2013 | 14.40 | 14.61 | 14.34 | 14.54 | 5,538,769 | +0.11(+0.80%) |
Feb 26, 2013 | 14.36 | 14.46 | 14.26 | 14.42 | 8,688,377 | +0.13(+0.91%) |
Feb 25, 2013 | 14.64 | 14.74 | 14.28 | 14.29 | 5,152,683 | -0.30(-2.06%) |
Feb 22, 2013 | 14.47 | 14.63 | 14.39 | 14.59 | 5,053,043 | +0.29(+2.02%) |
Feb 21, 2013 | 14.46 | 14.46 | 14.18 | 14.30 | 6,127,917 | -0.12(-0.85%) |
Feb 20, 2013 | 14.67 | 14.74 | 14.41 | 14.43 | 4,569,043 | -0.28(-1.88%) |
Feb 19, 2013 | 14.54 | 14.73 | 14.45 | 14.70 | 6,627,361 | +0.17(+1.17%) |
Feb 15, 2013 | 14.60 | 14.68 | 14.42 | 14.53 | 5,409,599 | -0.10(-0.66%) |
Feb 14, 2013 | 14.32 | 14.75 | 14.31 | 14.63 | 7,629,569 | +0.22(+1.50%) |
Feb 13, 2013 | 14.30 | 14.45 | 14.30 | 14.41 | 5,692,054 | +0.06(+0.41%) |
Feb 12, 2013 | 14.22 | 14.36 | 14.20 | 14.35 | 7,499,170 | +0.07(+0.49%) |
Feb 11, 2013 | 14.19 | 14.29 | 14.13 | 14.28 | 9,054,565 | +0.02(+0.14%) |
Feb 08, 2013 | 14.50 | 14.65 | 14.06 | 14.26 | 15,411,268 | +0.96(+7.22%) |
Feb 07, 2013 | 13.63 | 13.63 | 13.27 | 13.30 | 5,198,590 | -0.20(-1.48%) |
Feb 06, 2013 | 13.32 | 13.51 | 13.28 | 13.50 | 4,484,509 | +0.18(+1.32%) |
Feb 04, 2013 | 13.67 | 13.67 | 13.31 | 13.33 | 4,514,882 | -0.20(-1.51%) |