Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.80 | 13.91 | 13.67 | 13.80 | 0 | -0.04(-0.29%) |
Apr 29, 2013 | 13.73 | 13.89 | 13.57 | 13.84 | 2,344,147 | +0.19(+1.39%) |
Apr 26, 2013 | 13.75 | 13.72 | 13.60 | 13.65 | 2,838,941 | -0.07(-0.51%) |
Apr 25, 2013 | 12.86 | 13.82 | 12.85 | 13.72 | 0 | +1.00(+7.86%) |
Apr 24, 2013 | 12.65 | 12.76 | 12.53 | 12.72 | 0 | +0.05(+0.39%) |
Apr 23, 2013 | 12.60 | 12.74 | 12.52 | 12.67 | 1,219,215 | +0.11(+0.88%) |
Apr 22, 2013 | 12.43 | 12.60 | 12.33 | 12.56 | 1,779,091 | +0.16(+1.29%) |
Apr 19, 2013 | 12.58 | 12.59 | 12.36 | 12.40 | 1,498,958 | -0.14(-1.12%) |
Apr 18, 2013 | 12.70 | 12.70 | 12.51 | 12.54 | 2,056,019 | -0.12(-0.95%) |
Apr 17, 2013 | 12.96 | 12.96 | 12.59 | 12.66 | 4,015,336 | -0.32(-2.47%) |
Apr 16, 2013 | 13.18 | 13.21 | 12.96 | 12.98 | 3,743,443 | -0.12(-0.92%) |
Apr 15, 2013 | 13.33 | 13.33 | 13.01 | 13.10 | 5,996,579 | -0.26(-1.95%) |
Apr 12, 2013 | 13.33 | 13.40 | 13.20 | 13.36 | 1,236,504 | +0.03(+0.23%) |
Apr 11, 2013 | 13.47 | 13.50 | 13.30 | 13.33 | 2,093,335 | -0.18(-1.33%) |
Apr 10, 2013 | 13.31 | 13.53 | 13.31 | 13.51 | 1,286,080 | +0.19(+1.42%) |
Apr 09, 2013 | 13.30 | 13.38 | 13.19 | 13.32 | 1,687,039 | +0.01(+0.08%) |
Apr 08, 2013 | 13.26 | 13.32 | 13.17 | 13.31 | 1,367,835 | +0.04(+0.30%) |
Apr 05, 2013 | 13.27 | 13.30 | 13.12 | 13.27 | 2,381,332 | -0.15(-1.12%) |
Apr 04, 2013 | 13.27 | 13.47 | 13.18 | 13.42 | 1,861,718 | +0.18(+1.36%) |
Apr 03, 2013 | 13.56 | 13.60 | 13.22 | 13.24 | 2,534,552 | -0.32(-2.36%) |
Apr 02, 2013 | 13.66 | 13.80 | 13.54 | 13.56 | 1,150,282 | -0.06(-0.44%) |
Apr 01, 2013 | 13.96 | 13.96 | 13.59 | 13.62 | 2,413,467 | -0.31(-2.23%) |
Mar 28, 2013 | 13.84 | 13.93 | 13.78 | 13.93 | 1,554,335 | +0.12(+0.87%) |
Mar 27, 2013 | 13.68 | 13.91 | 13.63 | 13.81 | 2,797,670 | +0.07(+0.51%) |
Mar 26, 2013 | 13.68 | 13.75 | 13.55 | 13.74 | 2,823,687 | +0.10(+0.73%) |
Mar 25, 2013 | 13.39 | 13.71 | 13.24 | 13.64 | 6,089,964 | +0.32(+2.40%) |
Mar 22, 2013 | 13.36 | 13.46 | 13.15 | 13.32 | 2,640,930 | -0.04(-0.31%) |
Mar 21, 2013 | 13.29 | 13.41 | 13.22 | 13.36 | 2,147,300 | -0.03(-0.22%) |
Mar 20, 2013 | 13.47 | 13.56 | 13.32 | 13.39 | 2,530,240 | +0.02(+0.15%) |
Mar 19, 2013 | 13.61 | 13.62 | 13.23 | 13.37 | 5,422,599 | -0.23(-1.69%) |
Mar 18, 2013 | 13.69 | 13.84 | 12.57 | 13.60 | 4,805,999 | -0.32(-2.30%) |
Mar 15, 2013 | 14.09 | 14.11 | 13.85 | 13.92 | 2,534,200 | -0.18(-1.24%) |
Mar 14, 2013 | 14.10 | 14.20 | 14.02 | 14.10 | 2,532,685 | -0.00(-0.04%) |
Mar 13, 2013 | 14.04 | 14.14 | 13.96 | 14.10 | 2,938,286 | +0.05(+0.36%) |
Mar 12, 2013 | 14.09 | 14.24 | 13.86 | 14.05 | 8,682,274 | -0.53(-3.64%) |
Mar 11, 2013 | 14.48 | 14.62 | 14.34 | 14.58 | 3,096,476 | +0.10(+0.69%) |
Mar 08, 2013 | 14.67 | 14.67 | 14.32 | 14.48 | 4,162,726 | -0.08(-0.55%) |
Mar 07, 2013 | 14.67 | 14.70 | 14.53 | 14.56 | 6,813,296 | -0.14(-0.95%) |
Mar 06, 2013 | 14.65 | 14.81 | 14.64 | 14.70 | 2,875,351 | +0.06(+0.41%) |
Mar 05, 2013 | 14.39 | 14.66 | 14.36 | 14.64 | 4,441,630 | +0.33(+2.31%) |
Mar 04, 2013 | 13.92 | 14.31 | 13.89 | 14.31 | 3,797,175 | +0.37(+2.65%) |
Mar 01, 2013 | 14.04 | 14.07 | 13.61 | 13.94 | 6,134,015 | -0.22(-1.55%) |
Feb 28, 2013 | 14.22 | 14.23 | 14.11 | 14.16 | 3,911,462 | -0.04(-0.28%) |
Feb 27, 2013 | 13.99 | 14.34 | 13.95 | 14.20 | 3,954,419 | +0.19(+1.36%) |
Feb 26, 2013 | 14.19 | 14.23 | 13.92 | 14.01 | 4,283,917 | -0.18(-1.27%) |
Feb 25, 2013 | 14.42 | 14.54 | 14.18 | 14.19 | 2,041,541 | -0.17(-1.18%) |
Feb 22, 2013 | 14.27 | 14.42 | 14.23 | 14.36 | 1,574,366 | +0.13(+0.91%) |
Feb 21, 2013 | 14.14 | 14.44 | 14.13 | 14.23 | 4,932,538 | +0.10(+0.71%) |
Feb 20, 2013 | 14.19 | 14.23 | 14.02 | 14.13 | 2,683,840 | -0.12(-0.84%) |
Feb 19, 2013 | 14.23 | 14.32 | 14.14 | 14.25 | 2,447,680 | -0.02(-0.14%) |
Feb 15, 2013 | 14.23 | 14.31 | 14.17 | 14.27 | 2,511,649 | +0.07(+0.49%) |
Feb 14, 2013 | 14.21 | 14.33 | 14.17 | 14.20 | 1,382,265 | -0.05(-0.35%) |
Feb 13, 2013 | 14.35 | 14.40 | 14.14 | 14.25 | 2,253,042 | -0.11(-0.77%) |
Feb 12, 2013 | 14.18 | 14.50 | 14.16 | 14.36 | 3,306,773 | +0.14(+0.98%) |
Feb 11, 2013 | 14.18 | 14.27 | 14.09 | 14.22 | 3,221,848 | +0.06(+0.42%) |
Feb 08, 2013 | 13.96 | 14.16 | 13.90 | 14.16 | 1,716,539 | +0.25(+1.80%) |
Feb 07, 2013 | 14.02 | 14.04 | 13.85 | 13.91 | 2,009,844 | -0.14(-1.00%) |
Feb 06, 2013 | 13.79 | 14.05 | 13.71 | 14.05 | 2,319,958 | +0.29(+2.11%) |
Feb 04, 2013 | 13.95 | 13.99 | 13.70 | 13.76 | 3,844,023 | -0.38(-2.72%) |