Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.74 | 10.78 | 10.50 | 10.63 | 11,420,616 | -0.08(-0.76%) |
Apr 29, 2013 | 10.75 | 10.79 | 10.65 | 10.71 | 8,026,722 | +0.02(+0.17%) |
Apr 26, 2013 | 10.89 | 10.90 | 10.67 | 10.70 | 9,004,578 | -0.20(-1.87%) |
Apr 25, 2013 | 10.96 | 11.02 | 10.89 | 10.90 | 24,807,450 | +0.13(+1.22%) |
Apr 24, 2013 | 11.09 | 11.10 | 10.58 | 10.77 | 68,960,016 | -3.04(-21.99%) |
Apr 23, 2013 | 14.00 | 14.35 | 13.70 | 13.80 | 15,226,332 | -0.14(-0.98%) |
Apr 22, 2013 | 13.88 | 13.95 | 13.81 | 13.94 | 7,449,396 | +0.08(+0.61%) |
Apr 19, 2013 | 13.84 | 13.95 | 13.72 | 13.85 | 5,077,506 | +0.06(+0.45%) |
Apr 18, 2013 | 13.99 | 14.07 | 13.74 | 13.79 | 4,013,682 | -0.19(-1.36%) |
Apr 17, 2013 | 14.10 | 14.14 | 13.74 | 13.98 | 5,919,000 | -0.17(-1.22%) |
Apr 16, 2013 | 13.99 | 14.16 | 13.93 | 14.15 | 4,690,284 | +0.21(+1.52%) |
Apr 15, 2013 | 14.10 | 14.19 | 13.92 | 13.94 | 5,702,082 | -0.19(-1.34%) |
Apr 12, 2013 | 13.96 | 14.14 | 13.96 | 14.13 | 5,816,664 | +0.16(+1.17%) |
Apr 11, 2013 | 13.87 | 14.10 | 13.86 | 13.97 | 4,655,988 | +0.12(+0.89%) |
Apr 10, 2013 | 13.94 | 13.99 | 13.75 | 13.85 | 4,659,828 | -0.08(-0.61%) |
Apr 09, 2013 | 13.64 | 13.98 | 13.64 | 13.93 | 5,271,558 | +0.33(+2.41%) |
Apr 08, 2013 | 13.57 | 13.63 | 13.51 | 13.60 | 6,098,760 | +0.04(+0.27%) |
Apr 05, 2013 | 13.63 | 13.72 | 13.53 | 13.57 | 4,991,628 | -0.17(-1.24%) |
Apr 04, 2013 | 13.91 | 13.97 | 13.71 | 13.74 | 4,775,352 | -0.17(-1.20%) |
Apr 03, 2013 | 13.87 | 13.96 | 13.82 | 13.90 | 4,291,140 | +0.04(+0.32%) |
Apr 02, 2013 | 13.75 | 13.91 | 13.75 | 13.86 | 6,080,376 | +0.14(+1.04%) |
Apr 01, 2013 | 13.70 | 13.86 | 13.68 | 13.71 | 3,246,270 | +0.02(+0.16%) |
Mar 28, 2013 | 13.63 | 13.80 | 13.58 | 13.69 | 5,278,830 | +0.08(+0.58%) |
Mar 27, 2013 | 13.59 | 13.73 | 13.54 | 13.62 | 3,158,142 | -0.05(-0.35%) |
Mar 26, 2013 | 13.65 | 13.71 | 13.58 | 13.66 | 2,579,034 | +0.04(+0.33%) |
Mar 25, 2013 | 13.73 | 13.76 | 13.48 | 13.62 | 5,596,338 | -0.08(-0.58%) |
Mar 22, 2013 | 13.62 | 13.82 | 13.59 | 13.70 | 7,923,072 | +0.04(+0.33%) |
Mar 21, 2013 | 13.46 | 13.70 | 13.45 | 13.65 | 6,732,276 | +0.16(+1.22%) |
Mar 20, 2013 | 13.17 | 13.53 | 13.15 | 13.49 | 11,077,530 | +0.38(+2.89%) |
Mar 19, 2013 | 13.52 | 13.56 | 13.02 | 13.11 | 15,389,412 | -0.43(-3.14%) |
Mar 18, 2013 | 13.64 | 13.68 | 13.50 | 13.54 | 3,695,916 | -0.16(-1.19%) |
Mar 15, 2013 | 13.99 | 14.15 | 13.67 | 13.70 | 12,479,580 | -0.53(-3.74%) |
Mar 14, 2013 | 14.64 | 14.64 | 14.21 | 14.23 | 5,930,598 | -0.33(-2.27%) |
Mar 13, 2013 | 14.68 | 14.71 | 14.55 | 14.56 | 3,704,424 | -0.10(-0.69%) |
Mar 12, 2013 | 14.74 | 14.74 | 14.57 | 14.66 | 4,429,026 | -0.02(-0.11%) |
Mar 11, 2013 | 14.91 | 14.91 | 14.53 | 14.68 | 10,428,126 | -0.37(-2.47%) |
Mar 08, 2013 | 14.88 | 15.05 | 14.81 | 15.05 | 5,268,228 | +0.23(+1.56%) |
Mar 07, 2013 | 14.76 | 14.87 | 14.74 | 14.82 | 4,559,424 | +0.00(+0.01%) |
Mar 06, 2013 | 14.62 | 14.83 | 14.60 | 14.82 | 6,431,766 | +0.21(+1.46%) |
Mar 05, 2013 | 14.45 | 14.63 | 14.44 | 14.60 | 3,566,130 | +0.17(+1.18%) |
Mar 04, 2013 | 14.32 | 14.44 | 14.29 | 14.43 | 4,438,086 | +0.08(+0.58%) |
Mar 01, 2013 | 14.30 | 14.50 | 14.17 | 14.35 | 6,827,046 | +0.03(+0.20%) |
Feb 28, 2013 | 14.52 | 14.53 | 14.30 | 14.32 | 5,745,414 | -0.08(-0.58%) |
Feb 27, 2013 | 14.43 | 14.50 | 14.21 | 14.40 | 6,080,826 | -0.06(-0.43%) |
Feb 26, 2013 | 14.45 | 14.53 | 14.32 | 14.47 | 5,047,116 | +0.05(+0.35%) |
Feb 25, 2013 | 14.42 | 14.79 | 14.41 | 14.42 | 7,295,130 | +0.02(+0.15%) |
Feb 22, 2013 | 14.30 | 14.41 | 14.21 | 14.39 | 4,109,814 | +0.12(+0.81%) |
Feb 21, 2013 | 14.34 | 14.47 | 14.18 | 14.28 | 6,206,550 | -0.12(-0.82%) |
Feb 20, 2013 | 14.42 | 14.49 | 14.38 | 14.40 | 4,434,732 | -0.05(-0.36%) |
Feb 19, 2013 | 14.43 | 14.49 | 14.34 | 14.45 | 5,243,184 | +0.06(+0.39%) |
Feb 15, 2013 | 14.44 | 14.46 | 14.29 | 14.39 | 4,133,136 | +0.00(+0.01%) |
Feb 14, 2013 | 14.49 | 14.53 | 14.35 | 14.39 | 4,168,260 | -0.12(-0.82%) |
Feb 13, 2013 | 14.58 | 14.66 | 14.40 | 14.51 | 4,678,818 | -0.06(-0.41%) |
Feb 12, 2013 | 14.51 | 14.62 | 14.40 | 14.57 | 6,113,976 | +0.06(+0.43%) |
Feb 11, 2013 | 14.50 | 14.57 | 14.27 | 14.51 | 6,923,226 | -0.03(-0.20%) |
Feb 08, 2013 | 14.39 | 14.55 | 14.27 | 14.54 | 10,551,966 | +0.20(+1.42%) |
Feb 07, 2013 | 14.47 | 14.48 | 14.08 | 14.33 | 9,697,860 | -0.13(-0.92%) |
Feb 06, 2013 | 14.36 | 14.47 | 13.99 | 14.47 | 19,273,188 | -1.04(-6.73%) |
Feb 04, 2013 | 15.32 | 15.66 | 15.25 | 15.51 | 7,674,024 | -0.06(-0.37%) |