Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.99 | 14.25 | 13.84 | 14.21 | 6,947,878 | +0.24(+1.73%) |
Apr 29, 2013 | 13.88 | 14.07 | 13.73 | 13.97 | 3,824,843 | +0.12(+0.84%) |
Apr 26, 2013 | 13.86 | 13.89 | 13.62 | 13.85 | 2,017,053 | -0.01(-0.05%) |
Apr 25, 2013 | 13.66 | 13.99 | 13.63 | 13.86 | 2,245,993 | +0.26(+1.93%) |
Apr 24, 2013 | 13.54 | 13.68 | 13.44 | 13.60 | 1,792,472 | +0.07(+0.54%) |
Apr 23, 2013 | 13.76 | 13.84 | 13.43 | 13.52 | 3,396,981 | -0.13(-0.96%) |
Apr 22, 2013 | 13.64 | 13.75 | 13.43 | 13.65 | 2,079,606 | +0.05(+0.38%) |
Apr 19, 2013 | 13.47 | 13.69 | 13.32 | 13.60 | 2,753,627 | +0.15(+1.09%) |
Apr 18, 2013 | 13.81 | 13.85 | 13.40 | 13.46 | 4,312,214 | -0.32(-2.33%) |
Apr 17, 2013 | 14.05 | 14.08 | 13.73 | 13.78 | 2,776,096 | -0.41(-2.88%) |
Apr 16, 2013 | 14.11 | 14.21 | 14.00 | 14.19 | 2,785,538 | +0.19(+1.36%) |
Apr 15, 2013 | 14.06 | 14.38 | 13.97 | 14.00 | 5,536,308 | -0.17(-1.19%) |
Apr 12, 2013 | 14.45 | 14.57 | 14.16 | 14.16 | 4,917,727 | -0.38(-2.61%) |
Apr 11, 2013 | 14.35 | 14.66 | 14.27 | 14.54 | 3,867,583 | +0.32(+2.26%) |
Apr 10, 2013 | 14.22 | 14.33 | 14.11 | 14.22 | 3,942,537 | +0.28(+1.99%) |
Apr 09, 2013 | 14.14 | 14.22 | 13.92 | 13.95 | 3,308,732 | -0.20(-1.45%) |
Apr 08, 2013 | 13.95 | 14.15 | 13.92 | 14.15 | 2,747,843 | +0.17(+1.20%) |
Apr 05, 2013 | 13.62 | 13.99 | 13.62 | 13.98 | 2,506,737 | +0.12(+0.84%) |
Apr 04, 2013 | 13.58 | 13.91 | 13.57 | 13.87 | 2,970,564 | +0.28(+2.04%) |
Apr 03, 2013 | 13.77 | 13.89 | 13.57 | 13.59 | 3,776,247 | -0.18(-1.27%) |
Apr 02, 2013 | 13.65 | 13.95 | 13.62 | 13.76 | 6,668,006 | +0.28(+2.06%) |
Apr 01, 2013 | 13.62 | 13.71 | 13.40 | 13.49 | 2,926,828 | -0.18(-1.28%) |
Mar 28, 2013 | 13.43 | 13.68 | 13.42 | 13.66 | 4,877,446 | +0.17(+1.25%) |
Mar 27, 2013 | 13.34 | 13.51 | 13.18 | 13.49 | 3,760,588 | +0.07(+0.49%) |
Mar 26, 2013 | 13.65 | 13.65 | 13.16 | 13.43 | 7,443,105 | -0.15(-1.13%) |
Mar 25, 2013 | 13.76 | 13.86 | 13.55 | 13.58 | 5,732,229 | -0.12(-0.85%) |
Mar 22, 2013 | 14.02 | 14.08 | 13.64 | 13.70 | 7,786,475 | -0.23(-1.63%) |
Mar 21, 2013 | 14.18 | 14.23 | 13.78 | 13.92 | 7,024,146 | -0.31(-2.16%) |
Mar 20, 2013 | 14.36 | 14.49 | 14.14 | 14.23 | 6,967,564 | +0.00(+0.00%) |
Mar 19, 2013 | 14.71 | 14.79 | 14.11 | 14.23 | 7,244,478 | -0.49(-3.33%) |
Mar 18, 2013 | 14.71 | 14.89 | 14.69 | 14.72 | 3,570,303 | -0.17(-1.13%) |
Mar 15, 2013 | 15.10 | 15.11 | 14.87 | 14.89 | 4,442,858 | -0.30(-1.97%) |
Mar 14, 2013 | 15.30 | 15.33 | 15.13 | 15.19 | 2,677,259 | -0.04(-0.24%) |
Mar 13, 2013 | 14.98 | 15.22 | 14.96 | 15.22 | 3,931,880 | +0.25(+1.66%) |
Mar 12, 2013 | 15.01 | 15.19 | 14.95 | 14.98 | 3,659,459 | -0.11(-0.73%) |
Mar 11, 2013 | 15.30 | 15.33 | 15.08 | 15.09 | 4,679,840 | -0.31(-1.99%) |
Mar 08, 2013 | 15.00 | 15.46 | 14.95 | 15.39 | 12,152,496 | +0.48(+3.23%) |
Mar 07, 2013 | 14.80 | 15.16 | 14.78 | 14.91 | 8,184,563 | +0.10(+0.69%) |
Mar 06, 2013 | 15.06 | 15.22 | 14.35 | 14.81 | 21,791,228 | -1.67(-10.11%) |
Mar 05, 2013 | 15.95 | 16.53 | 15.93 | 16.47 | 9,335,407 | +0.64(+4.06%) |
Mar 04, 2013 | 15.19 | 15.87 | 15.17 | 15.83 | 9,100,864 | +0.65(+4.28%) |
Mar 01, 2013 | 15.07 | 15.23 | 14.90 | 15.18 | 4,936,567 | +0.07(+0.48%) |
Feb 28, 2013 | 15.38 | 15.48 | 15.10 | 15.11 | 5,199,656 | -0.25(-1.62%) |
Feb 27, 2013 | 15.16 | 15.45 | 15.03 | 15.36 | 3,570,366 | +0.24(+1.60%) |
Feb 26, 2013 | 14.93 | 15.20 | 14.84 | 15.11 | 4,065,293 | +0.27(+1.82%) |
Feb 25, 2013 | 15.09 | 15.09 | 14.79 | 14.84 | 3,263,557 | -0.23(-1.55%) |
Feb 22, 2013 | 15.06 | 15.13 | 14.73 | 15.08 | 4,172,432 | +0.02(+0.15%) |
Feb 21, 2013 | 15.03 | 15.33 | 14.95 | 15.06 | 4,255,072 | -0.03(-0.19%) |
Feb 20, 2013 | 15.31 | 15.41 | 15.09 | 15.09 | 3,076,439 | -0.21(-1.39%) |
Feb 19, 2013 | 15.28 | 15.35 | 15.08 | 15.30 | 4,416,093 | +0.37(+2.45%) |
Feb 15, 2013 | 14.61 | 15.18 | 14.61 | 14.93 | 4,191,869 | +0.33(+2.25%) |
Feb 14, 2013 | 14.71 | 14.77 | 14.57 | 14.60 | 3,838,362 | -0.16(-1.09%) |
Feb 13, 2013 | 14.84 | 14.89 | 14.65 | 14.76 | 3,248,362 | -0.07(-0.49%) |
Feb 12, 2013 | 14.76 | 14.95 | 14.68 | 14.84 | 3,048,411 | +0.16(+1.09%) |
Feb 11, 2013 | 14.83 | 14.88 | 14.67 | 14.68 | 2,371,007 | -0.18(-1.23%) |
Feb 08, 2013 | 14.87 | 14.97 | 14.79 | 14.86 | 3,766,358 | +0.03(+0.20%) |
Feb 07, 2013 | 15.18 | 15.24 | 14.79 | 14.83 | 4,622,297 | -0.37(-2.45%) |
Feb 06, 2013 | 15.00 | 15.30 | 14.98 | 15.20 | 4,170,446 | +0.55(+3.74%) |
Feb 04, 2013 | 14.65 | 14.68 | 14.41 | 14.65 | 5,807,414 | -0.10(-0.64%) |