Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.74 | 15.86 | 15.68 | 15.76 | 2,402,088 | -0.02(-0.15%) |
Apr 29, 2013 | 15.67 | 15.86 | 15.59 | 15.79 | 2,068,985 | +0.25(+1.58%) |
Apr 26, 2013 | 15.33 | 15.62 | 15.30 | 15.54 | 2,107,109 | +0.17(+1.13%) |
Apr 25, 2013 | 15.14 | 15.51 | 15.14 | 15.37 | 2,576,080 | +0.24(+1.59%) |
Apr 24, 2013 | 14.85 | 15.16 | 14.81 | 15.13 | 1,665,368 | +0.30(+2.00%) |
Apr 23, 2013 | 14.81 | 14.87 | 14.72 | 14.83 | 1,824,394 | +0.07(+0.50%) |
Apr 22, 2013 | 14.73 | 14.85 | 14.55 | 14.76 | 2,076,409 | +0.05(+0.36%) |
Apr 19, 2013 | 14.36 | 14.80 | 14.36 | 14.71 | 2,209,121 | +0.36(+2.52%) |
Apr 18, 2013 | 14.84 | 14.84 | 14.24 | 14.34 | 4,284,707 | -0.45(-3.03%) |
Apr 17, 2013 | 15.03 | 15.04 | 14.68 | 14.79 | 4,614,634 | -0.36(-2.35%) |
Apr 16, 2013 | 14.98 | 15.18 | 14.94 | 15.15 | 2,241,386 | +0.32(+2.14%) |
Apr 15, 2013 | 15.29 | 15.45 | 14.83 | 14.83 | 2,893,621 | -0.63(-4.10%) |
Apr 12, 2013 | 15.41 | 15.52 | 15.40 | 15.47 | 1,362,763 | -0.04(-0.27%) |
Apr 11, 2013 | 15.36 | 15.51 | 15.25 | 15.51 | 1,940,300 | +0.19(+1.27%) |
Apr 10, 2013 | 15.06 | 15.31 | 15.01 | 15.31 | 2,080,047 | +0.35(+2.33%) |
Apr 09, 2013 | 14.99 | 15.04 | 14.90 | 14.96 | 3,194,509 | +0.05(+0.32%) |
Apr 08, 2013 | 14.91 | 15.02 | 14.84 | 14.92 | 2,548,530 | -0.02(-0.14%) |
Apr 05, 2013 | 15.01 | 15.06 | 14.84 | 14.94 | 4,310,735 | -0.36(-2.35%) |
Apr 04, 2013 | 15.09 | 15.32 | 15.09 | 15.30 | 2,525,926 | +0.18(+1.21%) |
Apr 03, 2013 | 15.37 | 15.40 | 15.00 | 15.11 | 3,646,899 | -0.27(-1.75%) |
Apr 02, 2013 | 15.55 | 15.58 | 15.37 | 15.38 | 1,531,385 | -0.07(-0.46%) |
Apr 01, 2013 | 15.39 | 15.60 | 15.39 | 15.45 | 3,771,561 | +0.08(+0.49%) |
Mar 28, 2013 | 15.21 | 15.40 | 15.16 | 15.38 | 2,398,397 | +0.15(+0.96%) |
Mar 27, 2013 | 15.10 | 15.30 | 15.01 | 15.23 | 2,143,271 | +0.08(+0.52%) |
Mar 26, 2013 | 14.86 | 15.16 | 14.84 | 15.15 | 2,901,244 | +0.39(+2.64%) |
Mar 25, 2013 | 14.94 | 14.95 | 14.63 | 14.76 | 2,030,682 | -0.02(-0.16%) |
Mar 22, 2013 | 14.87 | 14.92 | 14.72 | 14.79 | 1,190,755 | -0.07(-0.46%) |
Mar 21, 2013 | 15.06 | 15.10 | 14.85 | 14.85 | 2,334,276 | -0.23(-1.49%) |
Mar 20, 2013 | 14.96 | 15.22 | 14.94 | 15.08 | 2,837,363 | +0.20(+1.34%) |
Mar 19, 2013 | 14.70 | 14.93 | 14.67 | 14.88 | 3,843,126 | +0.23(+1.54%) |
Mar 18, 2013 | 14.67 | 14.78 | 14.49 | 14.66 | 2,532,743 | -0.16(-1.08%) |
Mar 15, 2013 | 14.88 | 14.90 | 14.81 | 14.82 | 1,333,242 | -0.06(-0.39%) |
Mar 14, 2013 | 14.76 | 14.90 | 14.69 | 14.87 | 1,588,605 | +0.14(+0.98%) |
Mar 13, 2013 | 14.76 | 14.81 | 14.67 | 14.73 | 1,506,720 | -0.03(-0.18%) |
Mar 12, 2013 | 14.73 | 14.82 | 14.67 | 14.76 | 1,597,403 | +0.01(+0.04%) |
Mar 11, 2013 | 14.61 | 14.84 | 14.57 | 14.75 | 1,860,186 | +0.21(+1.46%) |
Mar 08, 2013 | 14.43 | 14.56 | 14.33 | 14.54 | 2,213,504 | +0.20(+1.39%) |
Mar 07, 2013 | 14.30 | 14.36 | 14.26 | 14.34 | 2,761,220 | +0.06(+0.45%) |
Mar 06, 2013 | 14.34 | 14.36 | 14.17 | 14.27 | 3,474,848 | -0.01(-0.05%) |
Mar 05, 2013 | 14.43 | 14.43 | 14.26 | 14.28 | 3,017,123 | -0.04(-0.31%) |
Mar 04, 2013 | 14.40 | 14.44 | 14.19 | 14.33 | 3,502,822 | -0.05(-0.34%) |
Mar 01, 2013 | 13.65 | 14.58 | 13.64 | 14.37 | 8,770,698 | +0.59(+4.30%) |
Feb 28, 2013 | 13.75 | 13.89 | 13.74 | 13.78 | 3,908,327 | +0.05(+0.34%) |
Feb 27, 2013 | 13.28 | 13.76 | 13.27 | 13.74 | 2,862,354 | +0.42(+3.13%) |
Feb 26, 2013 | 13.34 | 13.37 | 13.15 | 13.32 | 4,210,207 | +0.03(+0.23%) |
Feb 25, 2013 | 13.67 | 13.67 | 13.29 | 13.29 | 3,906,269 | -0.28(-2.04%) |
Feb 22, 2013 | 13.52 | 13.58 | 13.41 | 13.56 | 3,752,875 | +0.05(+0.34%) |
Feb 21, 2013 | 13.78 | 13.78 | 13.42 | 13.52 | 1,984,218 | -0.31(-2.27%) |
Feb 20, 2013 | 14.03 | 14.03 | 13.80 | 13.83 | 2,157,754 | -0.22(-1.57%) |
Feb 19, 2013 | 13.99 | 14.08 | 13.92 | 14.05 | 2,742,155 | +0.05(+0.37%) |
Feb 15, 2013 | 14.00 | 14.04 | 13.82 | 14.00 | 3,408,371 | +0.11(+0.82%) |
Feb 14, 2013 | 13.97 | 13.99 | 13.87 | 13.89 | 1,931,948 | -0.10(-0.72%) |
Feb 13, 2013 | 14.03 | 14.11 | 13.95 | 13.99 | 1,565,139 | +0.00(+0.02%) |
Feb 12, 2013 | 13.85 | 14.04 | 13.78 | 13.98 | 1,449,527 | +0.13(+0.92%) |
Feb 11, 2013 | 13.79 | 13.87 | 13.75 | 13.86 | 881,345 | +0.04(+0.28%) |
Feb 08, 2013 | 13.72 | 13.82 | 13.66 | 13.82 | 1,771,379 | +0.11(+0.83%) |
Feb 07, 2013 | 13.71 | 13.77 | 13.55 | 13.70 | 1,583,246 | -0.01(-0.08%) |
Feb 06, 2013 | 13.67 | 13.84 | 13.66 | 13.71 | 1,660,015 | +0.12(+0.91%) |
Feb 04, 2013 | 13.70 | 13.70 | 13.50 | 13.59 | 2,190,400 | -0.19(-1.37%) |