Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.80 | 14.15 | 13.80 | 13.93 | 3,425,196 | +0.11(+0.80%) |
Apr 29, 2013 | 14.00 | 14.10 | 13.74 | 13.82 | 2,180,799 | -0.20(-1.43%) |
Apr 26, 2013 | 14.04 | 14.31 | 13.88 | 14.02 | 3,364,393 | +0.14(+1.01%) |
Apr 25, 2013 | 13.99 | 14.14 | 13.64 | 13.88 | 2,759,225 | -0.11(-0.79%) |
Apr 24, 2013 | 13.72 | 14.22 | 13.69 | 13.99 | 3,823,746 | +0.32(+2.34%) |
Apr 23, 2013 | 13.19 | 13.85 | 13.18 | 13.67 | 3,486,965 | +0.55(+4.19%) |
Apr 22, 2013 | 13.25 | 13.25 | 12.94 | 13.12 | 2,288,152 | -0.08(-0.61%) |
Apr 19, 2013 | 12.86 | 13.30 | 12.81 | 13.20 | 4,131,083 | +0.35(+2.72%) |
Apr 18, 2013 | 13.21 | 13.58 | 12.76 | 12.85 | 5,443,835 | -0.40(-3.02%) |
Apr 17, 2013 | 13.31 | 13.41 | 13.08 | 13.25 | 2,557,999 | -0.21(-1.56%) |
Apr 16, 2013 | 13.46 | 13.50 | 13.22 | 13.46 | 2,748,507 | +0.31(+2.36%) |
Apr 15, 2013 | 13.41 | 13.59 | 13.00 | 13.15 | 3,680,671 | -0.33(-2.45%) |
Apr 12, 2013 | 13.49 | 13.83 | 13.36 | 13.48 | 5,538,304 | -0.39(-2.81%) |
Apr 11, 2013 | 13.49 | 14.03 | 13.33 | 13.87 | 4,810,290 | +0.43(+3.20%) |
Apr 10, 2013 | 12.75 | 13.56 | 12.69 | 13.44 | 3,986,137 | +0.53(+4.11%) |
Apr 09, 2013 | 13.03 | 13.15 | 12.76 | 12.91 | 2,738,436 | +0.03(+0.23%) |
Apr 08, 2013 | 12.90 | 13.10 | 12.66 | 12.88 | 2,983,759 | +0.06(+0.47%) |
Apr 05, 2013 | 13.52 | 13.52 | 12.73 | 12.82 | 7,583,586 | -1.05(-7.57%) |
Apr 04, 2013 | 13.45 | 13.91 | 13.30 | 13.87 | 3,658,467 | +0.43(+3.20%) |
Apr 03, 2013 | 13.62 | 13.64 | 13.16 | 13.44 | 4,391,702 | -0.20(-1.47%) |
Apr 02, 2013 | 13.85 | 13.96 | 13.48 | 13.64 | 3,526,028 | -0.03(-0.22%) |
Apr 01, 2013 | 14.02 | 14.06 | 13.32 | 13.67 | 5,769,508 | -0.49(-3.46%) |
Mar 28, 2013 | 14.00 | 14.20 | 13.92 | 14.16 | 2,853,679 | +0.14(+1.00%) |
Mar 27, 2013 | 13.59 | 14.32 | 13.59 | 14.02 | 5,556,907 | +0.17(+1.23%) |
Mar 26, 2013 | 13.65 | 13.93 | 13.52 | 13.85 | 2,762,369 | +0.21(+1.54%) |
Mar 25, 2013 | 13.53 | 13.82 | 13.40 | 13.64 | 3,196,668 | +0.29(+2.17%) |
Mar 22, 2013 | 13.37 | 13.65 | 13.23 | 13.35 | 3,069,891 | +0.06(+0.45%) |
Mar 21, 2013 | 13.72 | 13.72 | 13.18 | 13.29 | 4,580,235 | -0.39(-2.85%) |
Mar 20, 2013 | 13.75 | 13.95 | 13.53 | 13.68 | 2,740,539 | -0.04(-0.29%) |
Mar 19, 2013 | 13.97 | 13.98 | 13.52 | 13.72 | 3,682,851 | -0.10(-0.72%) |
Mar 18, 2013 | 13.82 | 13.94 | 13.55 | 13.82 | 4,339,071 | -0.28(-1.99%) |
Mar 15, 2013 | 14.10 | 14.27 | 14.00 | 14.10 | 4,339,089 | +0.00(+0.00%) |
Mar 14, 2013 | 14.24 | 14.41 | 13.85 | 14.10 | 6,794,318 | -0.17(-1.19%) |
Mar 13, 2013 | 13.93 | 14.35 | 13.78 | 14.27 | 7,219,799 | +0.45(+3.26%) |
Mar 12, 2013 | 13.69 | 13.90 | 13.32 | 13.82 | 8,567,773 | +0.08(+0.58%) |
Mar 11, 2013 | 13.43 | 13.96 | 13.37 | 13.74 | 14,924,545 | -0.05(-0.36%) |
Mar 08, 2013 | 14.63 | 14.70 | 13.49 | 13.79 | 37,833,216 | +2.06(+17.56%) |
Mar 07, 2013 | 11.78 | 12.16 | 11.64 | 11.73 | 14,180,420 | +0.06(+0.51%) |
Mar 06, 2013 | 11.97 | 11.99 | 11.54 | 11.67 | 6,962,368 | -0.14(-1.19%) |
Mar 05, 2013 | 12.23 | 12.50 | 11.80 | 11.81 | 6,132,364 | -0.19(-1.58%) |
Mar 04, 2013 | 12.21 | 12.40 | 11.96 | 12.00 | 4,215,012 | -0.30(-2.44%) |
Mar 01, 2013 | 12.22 | 12.33 | 11.96 | 12.30 | 4,640,780 | +0.10(+0.82%) |
Feb 28, 2013 | 12.50 | 12.54 | 11.96 | 12.20 | 7,499,149 | -0.54(-4.24%) |
Feb 27, 2013 | 12.20 | 12.93 | 12.20 | 12.74 | 4,703,762 | +0.51(+4.17%) |
Feb 26, 2013 | 11.90 | 12.30 | 11.88 | 12.23 | 2,684,289 | +0.12(+0.99%) |
Feb 22, 2013 | 12.01 | 12.18 | 11.66 | 12.11 | 4,052,505 | +0.35(+2.98%) |
Feb 21, 2013 | 12.18 | 12.19 | 11.48 | 11.76 | 5,996,793 | -0.36(-2.97%) |
Feb 20, 2013 | 13.10 | 13.12 | 11.98 | 12.12 | 5,284,657 | -1.08(-8.18%) |
Feb 19, 2013 | 13.01 | 13.50 | 12.85 | 13.20 | 5,666,036 | +0.22(+1.69%) |
Feb 15, 2013 | 12.58 | 13.16 | 12.58 | 12.98 | 4,099,868 | +0.32(+2.53%) |
Feb 14, 2013 | 12.12 | 12.77 | 12.02 | 12.66 | 5,525,754 | +0.57(+4.71%) |
Feb 13, 2013 | 12.13 | 12.46 | 11.92 | 12.09 | 3,136,544 | -0.13(-1.06%) |
Feb 12, 2013 | 11.80 | 12.23 | 11.80 | 12.22 | 4,173,535 | +0.37(+3.12%) |
Feb 11, 2013 | 11.58 | 11.94 | 11.52 | 11.85 | 3,922,951 | +0.21(+1.80%) |
Feb 08, 2013 | 11.60 | 11.71 | 11.51 | 11.64 | 2,440,502 | +0.13(+1.13%) |
Feb 07, 2013 | 11.78 | 11.78 | 11.42 | 11.51 | 3,422,550 | -0.29(-2.46%) |
Feb 06, 2013 | 11.21 | 11.87 | 11.13 | 11.80 | 5,463,663 | +0.38(+3.33%) |
Feb 04, 2013 | 11.41 | 11.67 | 11.24 | 11.42 | 3,248,509 | -0.03(-0.26%) |