Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.66 | 13.29 | 12.63 | 13.05 | 14,646,387 | +0.39(+3.05%) |
Apr 29, 2013 | 12.49 | 12.78 | 12.47 | 12.66 | 12,246,513 | +0.21(+1.71%) |
Apr 26, 2013 | 12.51 | 12.57 | 12.44 | 12.45 | 9,482,593 | -0.09(-0.75%) |
Apr 25, 2013 | 12.44 | 12.72 | 12.35 | 12.55 | 11,386,439 | +0.17(+1.40%) |
Apr 24, 2013 | 12.73 | 12.98 | 12.32 | 12.37 | 43,445,044 | -1.32(-9.62%) |
Apr 23, 2013 | 13.61 | 13.96 | 13.54 | 13.69 | 17,603,472 | +0.19(+1.40%) |
Apr 22, 2013 | 13.48 | 13.60 | 13.35 | 13.50 | 6,193,721 | +0.02(+0.12%) |
Apr 19, 2013 | 13.71 | 13.76 | 13.45 | 13.48 | 8,028,644 | -0.17(-1.27%) |
Apr 18, 2013 | 14.03 | 14.07 | 13.60 | 13.66 | 5,907,674 | -0.30(-2.15%) |
Apr 17, 2013 | 14.18 | 14.35 | 13.90 | 13.96 | 6,209,000 | -0.35(-2.43%) |
Apr 16, 2013 | 14.38 | 14.46 | 14.12 | 14.30 | 7,241,254 | +0.03(+0.22%) |
Apr 15, 2013 | 14.65 | 14.82 | 14.26 | 14.27 | 7,248,881 | -0.49(-3.31%) |
Apr 12, 2013 | 14.57 | 14.78 | 14.39 | 14.76 | 7,069,566 | +0.13(+0.86%) |
Apr 11, 2013 | 14.75 | 14.82 | 14.48 | 14.64 | 8,398,109 | -0.22(-1.49%) |
Apr 10, 2013 | 14.33 | 15.02 | 14.30 | 14.86 | 14,862,563 | +0.66(+4.67%) |
Apr 09, 2013 | 14.05 | 14.32 | 14.04 | 14.19 | 5,277,514 | +0.13(+0.95%) |
Apr 08, 2013 | 13.90 | 14.11 | 13.82 | 14.06 | 6,197,532 | +0.22(+1.60%) |
Apr 05, 2013 | 13.40 | 13.92 | 13.21 | 13.84 | 16,540,914 | -0.45(-3.15%) |
Apr 04, 2013 | 14.45 | 14.45 | 14.14 | 14.29 | 6,923,043 | -0.12(-0.82%) |
Apr 03, 2013 | 14.44 | 14.68 | 14.34 | 14.41 | 5,756,285 | +0.00(+0.00%) |
Apr 02, 2013 | 14.68 | 14.77 | 14.39 | 14.41 | 6,565,430 | -0.21(-1.46%) |
Apr 01, 2013 | 14.66 | 14.77 | 14.55 | 14.62 | 5,989,512 | +0.00(+0.00%) |
Mar 28, 2013 | 14.71 | 14.81 | 14.56 | 14.62 | 9,980,715 | -0.10(-0.70%) |
Mar 27, 2013 | 14.64 | 14.82 | 14.60 | 14.72 | 11,671,401 | +0.02(+0.11%) |
Mar 26, 2013 | 15.03 | 15.03 | 14.60 | 14.71 | 11,405,193 | -0.24(-1.64%) |
Mar 25, 2013 | 14.79 | 15.06 | 14.74 | 14.95 | 9,459,674 | +0.19(+1.28%) |
Mar 22, 2013 | 14.97 | 15.09 | 14.70 | 14.76 | 9,112,369 | -0.13(-0.90%) |
Mar 21, 2013 | 14.70 | 14.93 | 14.63 | 14.90 | 16,753,397 | -0.33(-2.18%) |
Mar 20, 2013 | 14.86 | 15.27 | 14.85 | 15.23 | 8,421,639 | +0.13(+0.89%) |
Mar 19, 2013 | 15.94 | 15.43 | 14.71 | 15.09 | 21,409,992 | -0.84(-5.29%) |
Mar 18, 2013 | 15.05 | 16.01 | 14.99 | 15.94 | 15,928,782 | +0.03(+0.20%) |
Mar 15, 2013 | 16.08 | 16.16 | 15.87 | 15.91 | 7,118,339 | -0.27(-1.66%) |
Mar 14, 2013 | 16.36 | 16.59 | 16.11 | 16.17 | 4,349,876 | -0.02(-0.15%) |
Mar 13, 2013 | 16.36 | 16.39 | 16.06 | 16.20 | 4,561,325 | -0.18(-1.11%) |
Mar 12, 2013 | 16.39 | 16.55 | 16.32 | 16.38 | 3,538,632 | -0.09(-0.57%) |
Mar 11, 2013 | 16.26 | 16.51 | 16.18 | 16.47 | 4,489,420 | +0.16(+0.97%) |
Mar 08, 2013 | 16.73 | 16.77 | 16.25 | 16.32 | 7,283,538 | -0.34(-2.04%) |
Mar 07, 2013 | 16.30 | 16.71 | 16.30 | 16.65 | 9,537,093 | +0.79(+4.97%) |
Mar 06, 2013 | 15.87 | 16.06 | 15.79 | 15.87 | 7,626,818 | +0.11(+0.70%) |
Mar 05, 2013 | 15.93 | 16.17 | 15.68 | 15.76 | 11,915,908 | -0.12(-0.75%) |
Mar 04, 2013 | 16.17 | 16.17 | 15.81 | 15.87 | 6,451,314 | -0.28(-1.76%) |
Mar 01, 2013 | 16.24 | 16.31 | 16.08 | 16.16 | 5,528,902 | -0.15(-0.92%) |
Feb 28, 2013 | 16.37 | 16.43 | 16.18 | 16.31 | 6,419,295 | -0.03(-0.19%) |
Feb 27, 2013 | 16.16 | 16.44 | 16.04 | 16.34 | 6,285,088 | +0.21(+1.27%) |
Feb 26, 2013 | 16.43 | 16.53 | 15.87 | 16.13 | 14,698,952 | -0.21(-1.26%) |
Feb 25, 2013 | 17.09 | 17.10 | 16.34 | 16.34 | 6,979,772 | -0.58(-3.40%) |
Feb 22, 2013 | 16.99 | 17.06 | 16.77 | 16.91 | 3,235,523 | +0.09(+0.56%) |
Feb 21, 2013 | 17.06 | 17.06 | 16.65 | 16.82 | 6,002,409 | -0.30(-1.75%) |
Feb 20, 2013 | 17.49 | 17.58 | 17.10 | 17.12 | 4,883,032 | -0.43(-2.43%) |
Feb 19, 2013 | 17.03 | 17.55 | 16.82 | 17.55 | 6,930,191 | +0.31(+1.78%) |
Feb 15, 2013 | 17.14 | 17.25 | 16.91 | 17.24 | 7,147,235 | +0.14(+0.83%) |
Feb 14, 2013 | 16.97 | 17.16 | 16.63 | 17.10 | 6,204,354 | +0.01(+0.05%) |
Feb 13, 2013 | 17.03 | 17.14 | 16.78 | 17.09 | 7,099,565 | +0.05(+0.28%) |
Feb 12, 2013 | 17.16 | 17.21 | 16.97 | 17.04 | 4,781,461 | -0.08(-0.46%) |
Feb 11, 2013 | 17.25 | 17.36 | 17.09 | 17.12 | 4,858,276 | -0.10(-0.60%) |
Feb 08, 2013 | 17.61 | 17.62 | 17.14 | 17.22 | 7,940,493 | -0.42(-2.37%) |
Feb 07, 2013 | 17.62 | 17.68 | 17.43 | 17.64 | 6,211,367 | -0.01(-0.04%) |
Feb 06, 2013 | 17.54 | 17.73 | 17.43 | 17.65 | 6,797,820 | +0.11(+0.63%) |
Feb 04, 2013 | 17.67 | 18.12 | 17.52 | 17.54 | 9,872,935 | -0.06(-0.36%) |