Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.90 | 15.25 | 14.74 | 15.09 | 13,660,160 | +0.17(+1.12%) |
Apr 29, 2013 | 14.73 | 15.05 | 14.68 | 14.92 | 12,440,352 | +0.12(+0.83%) |
Apr 26, 2013 | 14.39 | 14.85 | 14.34 | 14.80 | 13,059,593 | +0.46(+3.19%) |
Apr 25, 2013 | 14.53 | 14.88 | 14.33 | 14.34 | 23,610,788 | -0.16(-1.09%) |
Apr 24, 2013 | 14.63 | 14.74 | 14.36 | 14.50 | 12,660,045 | -0.22(-1.49%) |
Apr 23, 2013 | 13.14 | 14.74 | 13.06 | 14.72 | 31,883,526 | +1.39(+10.44%) |
Apr 22, 2013 | 13.49 | 13.82 | 13.12 | 13.33 | 19,430,430 | -0.11(-0.79%) |
Apr 19, 2013 | 13.40 | 13.61 | 13.07 | 13.43 | 10,255,887 | +0.10(+0.73%) |
Apr 18, 2013 | 13.67 | 13.67 | 13.26 | 13.34 | 16,381,744 | -0.33(-2.45%) |
Apr 17, 2013 | 13.81 | 13.82 | 13.38 | 13.67 | 25,341,516 | -0.30(-2.14%) |
Apr 16, 2013 | 13.56 | 13.99 | 13.44 | 13.97 | 13,102,159 | +0.84(+6.44%) |
Apr 15, 2013 | 13.71 | 13.81 | 12.95 | 13.12 | 17,492,020 | -0.50(-3.68%) |
Apr 12, 2013 | 13.63 | 14.00 | 13.55 | 13.63 | 9,659,225 | -0.06(-0.45%) |
Apr 11, 2013 | 13.42 | 13.85 | 13.42 | 13.69 | 13,426,177 | +0.26(+1.97%) |
Apr 10, 2013 | 13.13 | 13.48 | 13.09 | 13.42 | 13,520,025 | +0.40(+3.04%) |
Apr 09, 2013 | 13.35 | 13.41 | 12.98 | 13.03 | 17,035,670 | -0.11(-0.87%) |
Apr 08, 2013 | 12.85 | 13.19 | 12.67 | 13.14 | 14,012,761 | +0.48(+3.75%) |
Apr 05, 2013 | 12.36 | 12.87 | 12.27 | 12.67 | 43,755,864 | -0.32(-2.44%) |
Apr 04, 2013 | 12.69 | 13.07 | 12.68 | 12.98 | 18,317,610 | +0.17(+1.30%) |
Apr 03, 2013 | 13.19 | 13.33 | 12.55 | 12.82 | 29,987,506 | -0.33(-2.54%) |
Apr 02, 2013 | 13.56 | 13.71 | 13.00 | 13.15 | 46,616,780 | -1.15(-8.06%) |
Apr 01, 2013 | 14.46 | 14.91 | 14.30 | 14.30 | 12,380,944 | -0.23(-1.58%) |
Mar 28, 2013 | 14.69 | 14.91 | 14.50 | 14.53 | 11,497,514 | -0.07(-0.48%) |
Mar 27, 2013 | 14.41 | 14.75 | 14.33 | 14.60 | 8,999,927 | +0.04(+0.24%) |
Mar 26, 2013 | 14.52 | 14.69 | 14.34 | 14.57 | 11,367,191 | +0.21(+1.47%) |
Mar 25, 2013 | 14.77 | 14.86 | 14.28 | 14.36 | 12,912,889 | -0.35(-2.39%) |
Mar 22, 2013 | 14.99 | 15.00 | 14.60 | 14.71 | 11,529,940 | -0.11(-0.77%) |
Mar 21, 2013 | 14.91 | 15.18 | 14.81 | 14.82 | 12,183,294 | -0.20(-1.35%) |
Mar 20, 2013 | 14.71 | 15.04 | 14.59 | 15.03 | 14,856,919 | +0.47(+3.20%) |
Mar 19, 2013 | 14.45 | 14.73 | 14.35 | 14.56 | 10,390,769 | +0.24(+1.66%) |
Mar 18, 2013 | 13.93 | 14.42 | 13.87 | 14.32 | 9,082,882 | +0.24(+1.69%) |
Mar 15, 2013 | 14.22 | 14.29 | 13.92 | 14.08 | 17,269,316 | -0.25(-1.72%) |
Mar 14, 2013 | 14.38 | 14.51 | 14.23 | 14.33 | 10,508,076 | -0.07(-0.49%) |
Mar 13, 2013 | 14.04 | 14.44 | 14.04 | 14.40 | 13,037,452 | +0.29(+2.06%) |
Mar 12, 2013 | 14.26 | 14.35 | 14.06 | 14.11 | 10,897,648 | -0.18(-1.23%) |
Mar 11, 2013 | 14.13 | 14.45 | 13.88 | 14.29 | 13,198,407 | -0.01(-0.06%) |
Mar 08, 2013 | 14.21 | 14.44 | 13.92 | 14.29 | 20,479,286 | +0.30(+2.14%) |
Mar 07, 2013 | 13.82 | 14.02 | 13.72 | 14.00 | 7,321,138 | +0.20(+1.47%) |
Mar 06, 2013 | 14.08 | 14.14 | 13.61 | 13.79 | 14,570,319 | -0.17(-1.20%) |
Mar 05, 2013 | 13.83 | 14.02 | 13.79 | 13.96 | 13,937,726 | +0.18(+1.34%) |
Mar 04, 2013 | 12.98 | 13.99 | 12.86 | 13.78 | 28,862,314 | +0.73(+5.60%) |
Mar 01, 2013 | 12.55 | 13.27 | 12.55 | 13.04 | 18,213,480 | +0.48(+3.85%) |
Feb 28, 2013 | 12.62 | 12.69 | 12.53 | 12.56 | 8,547,442 | +0.00(+0.00%) |
Feb 27, 2013 | 12.23 | 12.63 | 12.19 | 12.56 | 9,028,204 | +0.33(+2.66%) |
Feb 26, 2013 | 12.27 | 12.32 | 11.97 | 12.23 | 13,010,837 | +0.13(+1.09%) |
Feb 22, 2013 | 11.94 | 12.12 | 11.79 | 12.10 | 9,614,554 | +0.17(+1.40%) |
Feb 21, 2013 | 12.29 | 12.31 | 11.58 | 11.94 | 24,077,278 | -0.23(-1.88%) |
Feb 20, 2013 | 12.58 | 12.60 | 12.13 | 12.16 | 15,708,650 | -0.42(-3.36%) |
Feb 19, 2013 | 12.67 | 12.87 | 12.50 | 12.59 | 13,913,097 | -0.13(-1.04%) |
Feb 15, 2013 | 12.65 | 12.82 | 12.60 | 12.72 | 16,188,925 | +0.18(+1.48%) |
Feb 14, 2013 | 12.85 | 12.92 | 12.34 | 12.53 | 20,356,594 | -0.48(-3.65%) |
Feb 13, 2013 | 12.82 | 13.03 | 12.76 | 13.01 | 8,214,469 | +0.25(+1.93%) |
Feb 12, 2013 | 12.89 | 13.02 | 12.73 | 12.76 | 8,119,505 | -0.17(-1.29%) |
Feb 11, 2013 | 12.90 | 13.12 | 12.86 | 12.93 | 8,615,985 | +0.06(+0.48%) |
Feb 08, 2013 | 13.00 | 13.10 | 12.78 | 12.87 | 10,448,932 | -0.21(-1.61%) |
Feb 07, 2013 | 12.75 | 13.11 | 12.73 | 13.08 | 18,956,564 | +0.34(+2.69%) |
Feb 06, 2013 | 12.24 | 12.75 | 12.24 | 12.74 | 18,739,830 | +0.54(+4.40%) |
Feb 04, 2013 | 12.01 | 12.28 | 11.83 | 12.20 | 11,408,636 | +0.04(+0.29%) |