Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.58 | 13.20 | 12.54 | 12.96 | 14,743,875 | +0.38(+3.05%) |
Apr 29, 2013 | 12.41 | 12.70 | 12.38 | 12.58 | 12,328,027 | +0.21(+1.71%) |
Apr 26, 2013 | 12.42 | 12.49 | 12.36 | 12.37 | 9,545,710 | -0.09(-0.75%) |
Apr 25, 2013 | 12.36 | 12.64 | 12.27 | 12.46 | 11,462,227 | +0.17(+1.40%) |
Apr 24, 2013 | 12.64 | 12.89 | 12.24 | 12.29 | 43,734,216 | -1.31(-9.62%) |
Apr 23, 2013 | 13.52 | 13.87 | 13.45 | 13.60 | 17,720,642 | +0.19(+1.40%) |
Apr 22, 2013 | 13.40 | 13.51 | 13.26 | 13.41 | 6,234,947 | +0.02(+0.12%) |
Apr 19, 2013 | 13.62 | 13.67 | 13.36 | 13.40 | 8,082,083 | -0.17(-1.27%) |
Apr 18, 2013 | 13.94 | 13.98 | 13.51 | 13.57 | 5,946,996 | -0.30(-2.15%) |
Apr 17, 2013 | 14.08 | 14.26 | 13.81 | 13.87 | 6,250,328 | -0.34(-2.43%) |
Apr 16, 2013 | 14.29 | 14.36 | 14.03 | 14.21 | 7,289,453 | +0.03(+0.22%) |
Apr 15, 2013 | 14.55 | 14.72 | 14.16 | 14.18 | 7,297,130 | -0.49(-3.31%) |
Apr 12, 2013 | 14.48 | 14.68 | 14.29 | 14.66 | 7,116,622 | +0.13(+0.86%) |
Apr 11, 2013 | 14.65 | 14.72 | 14.38 | 14.54 | 8,454,008 | -0.22(-1.49%) |
Apr 10, 2013 | 14.23 | 14.92 | 14.20 | 14.76 | 14,961,490 | +0.66(+4.67%) |
Apr 09, 2013 | 13.96 | 14.23 | 13.95 | 14.10 | 5,312,642 | +0.13(+0.95%) |
Apr 08, 2013 | 13.81 | 14.01 | 13.72 | 13.97 | 6,238,783 | +0.22(+1.60%) |
Apr 05, 2013 | 13.31 | 13.83 | 13.12 | 13.75 | 16,651,011 | -0.45(-3.15%) |
Apr 04, 2013 | 14.36 | 14.36 | 14.05 | 14.19 | 6,969,124 | -0.12(-0.82%) |
Apr 03, 2013 | 14.34 | 14.59 | 14.25 | 14.31 | 5,794,599 | +0.00(+0.00%) |
Apr 02, 2013 | 14.58 | 14.67 | 14.30 | 14.31 | 6,609,130 | -0.21(-1.46%) |
Apr 01, 2013 | 14.56 | 14.67 | 14.45 | 14.52 | 6,029,379 | +0.00(+0.00%) |
Mar 28, 2013 | 14.62 | 14.71 | 14.47 | 14.52 | 10,047,147 | -0.10(-0.70%) |
Mar 27, 2013 | 14.55 | 14.72 | 14.50 | 14.63 | 11,749,087 | +0.02(+0.11%) |
Mar 26, 2013 | 14.93 | 14.93 | 14.50 | 14.61 | 11,481,106 | -0.24(-1.63%) |
Mar 25, 2013 | 14.69 | 14.96 | 14.64 | 14.85 | 9,522,639 | +0.19(+1.28%) |
Mar 22, 2013 | 14.88 | 14.99 | 14.60 | 14.66 | 9,173,022 | -0.13(-0.90%) |
Mar 21, 2013 | 14.60 | 14.83 | 14.53 | 14.80 | 16,864,908 | -0.33(-2.17%) |
Mar 20, 2013 | 14.76 | 15.17 | 14.75 | 15.13 | 8,477,694 | +0.13(+0.89%) |
Mar 19, 2013 | 15.83 | 15.33 | 14.61 | 14.99 | 21,552,498 | -0.84(-5.29%) |
Mar 18, 2013 | 14.95 | 15.91 | 14.89 | 15.83 | 16,034,805 | +0.03(+0.20%) |
Mar 15, 2013 | 15.97 | 16.05 | 15.76 | 15.80 | 7,165,719 | -0.27(-1.66%) |
Mar 14, 2013 | 16.25 | 16.48 | 16.00 | 16.07 | 4,378,829 | -0.02(-0.15%) |
Mar 13, 2013 | 16.25 | 16.29 | 15.95 | 16.09 | 4,591,685 | -0.18(-1.11%) |
Mar 12, 2013 | 16.29 | 16.44 | 16.22 | 16.27 | 3,562,185 | -0.09(-0.57%) |
Mar 11, 2013 | 16.15 | 16.40 | 16.07 | 16.36 | 4,519,302 | +0.16(+0.97%) |
Mar 08, 2013 | 16.62 | 16.66 | 16.15 | 16.21 | 7,332,018 | -0.34(-2.04%) |
Mar 07, 2013 | 16.19 | 16.60 | 16.19 | 16.54 | 9,600,572 | +0.78(+4.97%) |
Mar 06, 2013 | 15.76 | 15.95 | 15.68 | 15.76 | 7,677,583 | +0.11(+0.70%) |
Mar 05, 2013 | 15.82 | 16.06 | 15.58 | 15.65 | 11,995,221 | -0.12(-0.75%) |
Mar 04, 2013 | 16.06 | 16.07 | 15.71 | 15.77 | 6,494,254 | -0.28(-1.76%) |
Mar 01, 2013 | 16.13 | 16.20 | 15.97 | 16.05 | 5,565,703 | -0.15(-0.92%) |
Feb 28, 2013 | 16.26 | 16.33 | 16.07 | 16.20 | 6,462,022 | -0.03(-0.19%) |
Feb 27, 2013 | 16.05 | 16.33 | 15.93 | 16.23 | 6,326,922 | +0.20(+1.27%) |
Feb 26, 2013 | 16.32 | 16.42 | 15.76 | 16.03 | 14,796,789 | -0.20(-1.25%) |
Feb 25, 2013 | 16.98 | 16.98 | 16.23 | 16.23 | 7,026,230 | -0.57(-3.40%) |
Feb 22, 2013 | 16.87 | 16.95 | 16.65 | 16.80 | 3,257,059 | +0.09(+0.56%) |
Feb 21, 2013 | 16.94 | 16.94 | 16.54 | 16.71 | 6,042,361 | -0.30(-1.75%) |
Feb 20, 2013 | 17.37 | 17.46 | 16.99 | 17.01 | 4,915,533 | -0.42(-2.43%) |
Feb 19, 2013 | 16.92 | 17.43 | 16.71 | 17.43 | 6,976,318 | +0.31(+1.78%) |
Feb 15, 2013 | 17.02 | 17.14 | 16.80 | 17.12 | 7,194,808 | +0.14(+0.83%) |
Feb 14, 2013 | 16.86 | 17.05 | 16.52 | 16.98 | 6,245,651 | +0.01(+0.05%) |
Feb 13, 2013 | 16.91 | 17.03 | 16.67 | 16.98 | 7,146,820 | +0.05(+0.28%) |
Feb 12, 2013 | 17.05 | 17.10 | 16.86 | 16.93 | 4,813,287 | -0.08(-0.46%) |
Feb 11, 2013 | 17.13 | 17.25 | 16.98 | 17.01 | 4,890,613 | -0.10(-0.60%) |
Feb 08, 2013 | 17.49 | 17.50 | 17.03 | 17.11 | 7,993,346 | -0.42(-2.37%) |
Feb 07, 2013 | 17.50 | 17.57 | 17.31 | 17.52 | 6,252,710 | -0.01(-0.04%) |
Feb 06, 2013 | 17.42 | 17.61 | 17.31 | 17.53 | 6,843,067 | +0.11(+0.63%) |
Feb 04, 2013 | 17.56 | 18.00 | 17.41 | 17.42 | 9,938,650 | -0.06(-0.36%) |