Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.99 | 14.01 | 13.86 | 13.97 | 6,509,214 | -0.03(-0.20%) |
Apr 29, 2013 | 13.94 | 14.02 | 13.82 | 14.00 | 5,507,717 | +0.07(+0.50%) |
Apr 26, 2013 | 13.93 | 13.95 | 13.80 | 13.93 | 8,139,685 | -0.02(-0.15%) |
Apr 25, 2013 | 14.05 | 14.08 | 13.53 | 13.95 | 18,844,232 | -0.11(-0.75%) |
Apr 24, 2013 | 14.08 | 14.32 | 14.03 | 14.06 | 10,855,631 | -0.03(-0.23%) |
Apr 23, 2013 | 13.94 | 14.09 | 13.89 | 14.09 | 9,251,772 | +0.19(+1.34%) |
Apr 22, 2013 | 13.69 | 13.96 | 13.69 | 13.90 | 7,452,740 | +0.20(+1.48%) |
Apr 19, 2013 | 13.76 | 13.78 | 13.62 | 13.70 | 8,620,924 | -0.02(-0.15%) |
Apr 18, 2013 | 13.61 | 13.72 | 13.56 | 13.72 | 12,622,898 | +0.13(+0.99%) |
Apr 17, 2013 | 13.47 | 13.62 | 13.35 | 13.58 | 12,679,303 | +0.05(+0.39%) |
Apr 16, 2013 | 13.35 | 13.54 | 13.30 | 13.53 | 8,361,169 | +0.24(+1.77%) |
Apr 15, 2013 | 13.45 | 13.53 | 13.29 | 13.30 | 10,103,569 | -0.16(-1.18%) |
Apr 12, 2013 | 13.43 | 13.57 | 13.39 | 13.45 | 8,283,932 | -0.02(-0.18%) |
Apr 11, 2013 | 13.31 | 13.61 | 13.29 | 13.48 | 11,790,295 | +0.21(+1.59%) |
Apr 10, 2013 | 13.05 | 13.30 | 13.05 | 13.27 | 9,466,325 | +0.24(+1.84%) |
Apr 09, 2013 | 12.97 | 13.12 | 12.96 | 13.03 | 9,039,846 | +0.07(+0.56%) |
Apr 08, 2013 | 12.99 | 13.04 | 12.81 | 12.95 | 12,021,987 | -0.06(-0.50%) |
Apr 05, 2013 | 12.96 | 13.12 | 12.95 | 13.02 | 10,414,652 | -0.11(-0.84%) |
Apr 04, 2013 | 13.01 | 13.22 | 13.01 | 13.13 | 8,814,410 | +0.11(+0.84%) |
Apr 03, 2013 | 13.33 | 13.33 | 12.96 | 13.02 | 12,401,279 | -0.30(-2.29%) |
Apr 02, 2013 | 13.29 | 13.43 | 13.24 | 13.32 | 12,557,790 | +0.10(+0.77%) |
Apr 01, 2013 | 13.44 | 13.45 | 13.18 | 13.22 | 12,505,174 | -0.24(-1.81%) |
Mar 28, 2013 | 13.46 | 13.52 | 13.43 | 13.47 | 10,078,263 | +0.02(+0.12%) |
Mar 27, 2013 | 13.29 | 13.51 | 13.26 | 13.45 | 9,959,511 | +0.13(+0.95%) |
Mar 26, 2013 | 13.35 | 13.47 | 13.30 | 13.32 | 11,100,055 | +0.06(+0.46%) |
Mar 25, 2013 | 13.17 | 13.29 | 13.16 | 13.26 | 9,163,412 | +0.10(+0.74%) |
Mar 22, 2013 | 13.00 | 13.23 | 12.98 | 13.17 | 9,200,709 | +0.16(+1.25%) |
Mar 21, 2013 | 12.90 | 13.02 | 12.89 | 13.00 | 9,438,613 | +0.05(+0.41%) |
Mar 20, 2013 | 12.97 | 13.04 | 12.93 | 12.95 | 7,522,833 | +0.05(+0.41%) |
Mar 19, 2013 | 12.91 | 12.96 | 12.83 | 12.90 | 7,300,006 | +0.03(+0.25%) |
Mar 18, 2013 | 12.73 | 12.92 | 12.69 | 12.87 | 8,732,254 | +0.02(+0.13%) |
Mar 15, 2013 | 12.76 | 12.92 | 12.74 | 12.85 | 13,174,579 | +0.05(+0.38%) |
Mar 14, 2013 | 12.72 | 12.82 | 12.72 | 12.80 | 9,205,985 | +0.08(+0.61%) |
Mar 13, 2013 | 12.54 | 12.76 | 12.54 | 12.72 | 8,800,917 | +0.20(+1.62%) |
Mar 12, 2013 | 12.54 | 12.61 | 12.50 | 12.52 | 10,247,822 | -0.06(-0.45%) |
Mar 11, 2013 | 12.56 | 12.60 | 12.48 | 12.58 | 11,863,482 | -0.09(-0.71%) |
Mar 08, 2013 | 12.29 | 12.68 | 12.28 | 12.67 | 18,371,574 | +0.37(+3.04%) |
Mar 07, 2013 | 12.20 | 12.44 | 12.12 | 12.29 | 18,897,288 | +0.36(+3.03%) |
Mar 06, 2013 | 12.02 | 12.09 | 11.91 | 11.93 | 10,665,199 | -0.09(-0.78%) |
Mar 05, 2013 | 11.99 | 12.06 | 11.94 | 12.02 | 7,541,361 | +0.05(+0.41%) |
Mar 04, 2013 | 11.96 | 12.02 | 11.89 | 11.98 | 11,442,862 | -0.02(-0.20%) |
Mar 01, 2013 | 11.86 | 12.00 | 11.80 | 12.00 | 10,572,367 | +0.13(+1.10%) |
Feb 28, 2013 | 11.84 | 12.00 | 11.83 | 11.87 | 16,590,251 | +0.04(+0.38%) |
Feb 27, 2013 | 11.65 | 11.85 | 11.61 | 11.83 | 10,315,492 | +0.15(+1.32%) |
Feb 26, 2013 | 11.55 | 11.68 | 11.52 | 11.67 | 11,737,310 | +0.15(+1.31%) |
Feb 25, 2013 | 11.74 | 11.76 | 11.52 | 11.52 | 8,312,919 | -0.18(-1.53%) |
Feb 22, 2013 | 11.70 | 11.74 | 11.63 | 11.70 | 11,963,639 | +0.01(+0.10%) |
Feb 21, 2013 | 11.30 | 11.78 | 11.30 | 11.69 | 22,169,148 | +0.44(+3.94%) |
Feb 20, 2013 | 11.44 | 11.45 | 11.23 | 11.24 | 10,518,329 | -0.22(-1.91%) |
Feb 19, 2013 | 11.38 | 11.48 | 11.38 | 11.46 | 9,439,192 | +0.13(+1.15%) |
Feb 15, 2013 | 11.45 | 11.46 | 11.30 | 11.33 | 15,055,463 | -0.14(-1.24%) |
Feb 14, 2013 | 11.50 | 11.54 | 11.45 | 11.48 | 10,455,183 | -0.09(-0.77%) |
Feb 13, 2013 | 11.58 | 11.62 | 11.53 | 11.56 | 6,196,609 | +0.03(+0.25%) |
Feb 12, 2013 | 11.48 | 11.58 | 11.38 | 11.54 | 8,756,496 | +0.06(+0.53%) |
Feb 11, 2013 | 11.49 | 11.64 | 11.47 | 11.48 | 11,066,712 | +0.08(+0.67%) |
Feb 08, 2013 | 11.34 | 11.43 | 11.31 | 11.40 | 8,315,324 | +0.07(+0.64%) |
Feb 07, 2013 | 11.24 | 11.35 | 11.22 | 11.33 | 7,583,569 | +0.06(+0.57%) |
Feb 06, 2013 | 11.24 | 11.30 | 11.20 | 11.26 | 5,995,076 | +0.08(+0.69%) |
Feb 04, 2013 | 11.24 | 11.24 | 11.13 | 11.18 | 7,807,084 | -0.09(-0.79%) |