Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.07 | 15.29 | 14.36 | 14.54 | 16,903,486 | -0.73(-4.80%) |
Apr 29, 2013 | 15.49 | 15.65 | 15.26 | 15.27 | 10,268,912 | -0.15(-0.97%) |
Apr 26, 2013 | 15.19 | 15.47 | 15.09 | 15.42 | 6,933,992 | +0.20(+1.33%) |
Apr 25, 2013 | 15.26 | 15.40 | 15.17 | 15.22 | 5,608,226 | +0.03(+0.20%) |
Apr 24, 2013 | 15.05 | 15.31 | 14.93 | 15.19 | 5,480,509 | +0.21(+1.40%) |
Apr 23, 2013 | 14.52 | 14.99 | 14.52 | 14.98 | 6,838,108 | +0.61(+4.27%) |
Apr 22, 2013 | 14.45 | 14.46 | 14.11 | 14.37 | 4,012,848 | -0.04(-0.31%) |
Apr 19, 2013 | 14.11 | 14.51 | 14.05 | 14.41 | 4,357,127 | +0.36(+2.55%) |
Apr 18, 2013 | 14.28 | 14.30 | 13.91 | 14.05 | 5,545,970 | -0.16(-1.10%) |
Apr 17, 2013 | 14.28 | 14.28 | 13.84 | 14.21 | 6,614,039 | -0.25(-1.71%) |
Apr 16, 2013 | 14.18 | 14.50 | 14.06 | 14.46 | 6,759,841 | +0.51(+3.65%) |
Apr 15, 2013 | 14.91 | 14.93 | 13.89 | 13.95 | 9,632,224 | -1.09(-7.26%) |
Apr 12, 2013 | 15.03 | 15.17 | 14.84 | 15.04 | 4,320,004 | -0.04(-0.25%) |
Apr 11, 2013 | 14.85 | 15.14 | 14.82 | 15.08 | 5,559,020 | +0.25(+1.66%) |
Apr 10, 2013 | 14.67 | 14.85 | 14.58 | 14.83 | 4,506,102 | +0.18(+1.23%) |
Apr 09, 2013 | 14.70 | 14.79 | 14.53 | 14.65 | 5,095,557 | -0.01(-0.05%) |
Apr 08, 2013 | 14.40 | 14.69 | 14.29 | 14.66 | 5,899,499 | +0.24(+1.66%) |
Apr 05, 2013 | 14.14 | 14.47 | 13.81 | 14.42 | 5,972,540 | +0.04(+0.26%) |
Apr 04, 2013 | 14.38 | 14.65 | 14.22 | 14.38 | 7,447,132 | +0.02(+0.16%) |
Apr 03, 2013 | 14.64 | 14.77 | 14.18 | 14.36 | 6,068,308 | -0.28(-1.91%) |
Apr 02, 2013 | 14.87 | 14.97 | 14.54 | 14.64 | 3,641,089 | -0.19(-1.26%) |
Apr 01, 2013 | 15.11 | 15.12 | 14.73 | 14.83 | 3,581,458 | -0.27(-1.78%) |
Mar 28, 2013 | 15.30 | 15.32 | 15.00 | 15.09 | 4,857,185 | -0.19(-1.22%) |
Mar 27, 2013 | 15.25 | 15.31 | 15.02 | 15.28 | 3,331,236 | -0.10(-0.68%) |
Mar 26, 2013 | 15.38 | 15.52 | 15.16 | 15.38 | 4,965,952 | +0.07(+0.44%) |
Mar 25, 2013 | 15.41 | 15.61 | 15.18 | 15.32 | 4,417,430 | -0.04(-0.24%) |
Mar 22, 2013 | 15.35 | 15.42 | 15.20 | 15.35 | 3,817,590 | +0.04(+0.29%) |
Mar 21, 2013 | 15.49 | 15.54 | 14.97 | 15.31 | 9,072,759 | -0.30(-1.91%) |
Mar 20, 2013 | 15.31 | 15.70 | 15.31 | 15.61 | 6,201,337 | +0.40(+2.60%) |
Mar 19, 2013 | 15.18 | 15.37 | 14.99 | 15.21 | 5,448,287 | +0.14(+0.94%) |
Mar 18, 2013 | 14.69 | 15.24 | 14.62 | 15.07 | 6,242,371 | +0.19(+1.30%) |
Mar 15, 2013 | 15.09 | 15.20 | 14.86 | 14.88 | 7,541,142 | -0.23(-1.53%) |
Mar 14, 2013 | 15.09 | 15.32 | 15.07 | 15.11 | 6,170,020 | +0.06(+0.40%) |
Mar 13, 2013 | 14.61 | 15.08 | 14.54 | 15.05 | 6,698,344 | +0.47(+3.22%) |
Mar 12, 2013 | 14.80 | 14.83 | 14.45 | 14.58 | 5,230,436 | -0.22(-1.46%) |
Mar 11, 2013 | 15.06 | 15.10 | 14.77 | 14.80 | 6,803,418 | -0.07(-0.45%) |
Mar 08, 2013 | 15.03 | 15.12 | 14.82 | 14.86 | 5,479,629 | -0.01(-0.10%) |
Mar 07, 2013 | 14.89 | 15.09 | 14.71 | 14.88 | 6,365,971 | +0.05(+0.35%) |
Mar 06, 2013 | 15.01 | 15.09 | 14.69 | 14.83 | 5,066,134 | -0.10(-0.65%) |
Mar 05, 2013 | 14.65 | 15.04 | 14.62 | 14.92 | 6,519,691 | +0.38(+2.61%) |
Mar 04, 2013 | 14.24 | 14.54 | 14.19 | 14.54 | 4,371,279 | +0.22(+1.51%) |
Mar 01, 2013 | 14.25 | 14.44 | 14.02 | 14.33 | 5,516,769 | -0.03(-0.21%) |
Feb 28, 2013 | 14.38 | 14.48 | 14.30 | 14.36 | 3,957,969 | +0.04(+0.31%) |
Feb 27, 2013 | 13.97 | 14.40 | 13.96 | 14.31 | 5,441,846 | +0.36(+2.56%) |
Feb 26, 2013 | 13.56 | 14.02 | 13.40 | 13.95 | 9,177,912 | +0.53(+3.94%) |
Feb 25, 2013 | 14.18 | 14.30 | 13.40 | 13.42 | 7,852,070 | -0.68(-4.81%) |
Feb 22, 2013 | 13.98 | 14.18 | 13.98 | 14.10 | 4,978,317 | +0.21(+1.50%) |
Feb 21, 2013 | 13.89 | 13.98 | 13.72 | 13.89 | 9,996,056 | -0.07(-0.48%) |
Feb 20, 2013 | 14.82 | 14.83 | 13.89 | 13.96 | 10,880,136 | -0.93(-6.26%) |
Feb 19, 2013 | 14.94 | 15.00 | 14.72 | 14.89 | 8,596,628 | -0.01(-0.10%) |
Feb 15, 2013 | 15.07 | 15.09 | 14.86 | 14.91 | 6,176,865 | -0.08(-0.55%) |
Feb 14, 2013 | 15.24 | 15.24 | 14.97 | 14.99 | 7,554,444 | -0.19(-1.23%) |
Feb 13, 2013 | 14.98 | 15.43 | 14.97 | 15.18 | 11,821,128 | +0.26(+1.75%) |
Feb 12, 2013 | 14.39 | 15.23 | 14.19 | 14.92 | 31,603,938 | +1.65(+12.48%) |
Feb 11, 2013 | 13.26 | 13.38 | 13.16 | 13.26 | 5,991,786 | +0.00(+0.00%) |
Feb 08, 2013 | 13.33 | 13.37 | 13.16 | 13.26 | 3,737,586 | -0.05(-0.39%) |
Feb 07, 2013 | 13.61 | 13.62 | 13.25 | 13.31 | 5,434,078 | -0.31(-2.30%) |
Feb 06, 2013 | 13.60 | 13.70 | 13.54 | 13.63 | 4,476,539 | +0.01(+0.06%) |
Feb 04, 2013 | 13.69 | 13.83 | 13.54 | 13.62 | 5,480,118 | -0.21(-1.51%) |