Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.21 | 14.41 | 14.14 | 14.41 | 0 | +0.18(+1.28%) |
Apr 29, 2013 | 14.11 | 14.26 | 14.06 | 14.23 | 2,734,954 | +0.14(+1.01%) |
Apr 26, 2013 | 14.35 | 14.35 | 14.07 | 14.09 | 5,049,149 | -0.27(-1.90%) |
Apr 25, 2013 | 14.22 | 14.38 | 14.14 | 14.36 | 0 | +0.21(+1.51%) |
Apr 24, 2013 | 14.05 | 14.20 | 14.00 | 14.14 | 0 | +0.14(+0.99%) |
Apr 23, 2013 | 13.82 | 14.07 | 13.78 | 14.01 | 3,503,666 | +0.27(+1.99%) |
Apr 22, 2013 | 13.61 | 13.82 | 13.47 | 13.73 | 4,465,862 | +0.15(+1.08%) |
Apr 19, 2013 | 13.49 | 13.63 | 13.34 | 13.59 | 5,431,082 | +0.04(+0.32%) |
Apr 18, 2013 | 13.97 | 13.97 | 13.52 | 13.54 | 6,899,152 | -0.28(-2.00%) |
Apr 17, 2013 | 14.20 | 14.20 | 13.73 | 13.82 | 8,524,719 | -0.54(-3.77%) |
Apr 16, 2013 | 14.24 | 14.41 | 14.16 | 14.36 | 3,395,412 | +0.17(+1.20%) |
Apr 15, 2013 | 14.27 | 14.42 | 14.16 | 14.19 | 3,459,785 | -0.17(-1.20%) |
Apr 12, 2013 | 14.50 | 14.50 | 14.26 | 14.36 | 3,312,613 | -0.16(-1.08%) |
Apr 11, 2013 | 14.47 | 14.64 | 14.44 | 14.52 | 3,865,918 | -0.02(-0.11%) |
Apr 10, 2013 | 14.28 | 14.55 | 14.25 | 14.54 | 5,178,817 | +0.32(+2.28%) |
Apr 09, 2013 | 14.14 | 14.32 | 13.99 | 14.21 | 4,668,132 | +0.09(+0.62%) |
Apr 08, 2013 | 14.03 | 14.15 | 13.93 | 14.12 | 3,532,560 | +0.06(+0.45%) |
Apr 05, 2013 | 13.89 | 14.09 | 13.71 | 14.06 | 4,260,983 | -0.05(-0.34%) |
Apr 04, 2013 | 13.97 | 14.14 | 13.87 | 14.11 | 5,854,735 | +0.11(+0.82%) |
Apr 03, 2013 | 14.29 | 14.29 | 13.94 | 13.99 | 6,570,346 | -0.28(-1.99%) |
Apr 02, 2013 | 14.36 | 14.37 | 14.20 | 14.28 | 4,893,465 | -0.07(-0.50%) |
Apr 01, 2013 | 14.57 | 14.58 | 14.30 | 14.35 | 3,640,987 | -0.20(-1.36%) |
Mar 28, 2013 | 14.44 | 14.56 | 14.37 | 14.55 | 3,980,838 | +0.11(+0.74%) |
Mar 27, 2013 | 14.39 | 14.47 | 14.33 | 14.44 | 4,576,014 | -0.08(-0.57%) |
Mar 26, 2013 | 14.39 | 14.57 | 14.37 | 14.52 | 2,464,880 | +0.19(+1.35%) |
Mar 25, 2013 | 14.39 | 14.43 | 14.23 | 14.33 | 4,499,825 | +0.01(+0.06%) |
Mar 22, 2013 | 14.23 | 14.34 | 14.14 | 14.32 | 2,539,766 | +0.19(+1.32%) |
Mar 21, 2013 | 14.24 | 14.30 | 14.11 | 14.14 | 3,032,010 | -0.25(-1.73%) |
Mar 20, 2013 | 14.37 | 14.43 | 14.27 | 14.39 | 3,461,878 | +0.13(+0.92%) |
Mar 19, 2013 | 14.31 | 14.32 | 14.08 | 14.26 | 4,445,521 | +0.00(+0.03%) |
Mar 18, 2013 | 14.16 | 14.33 | 14.10 | 14.25 | 3,529,151 | -0.10(-0.72%) |
Mar 15, 2013 | 14.46 | 14.58 | 14.29 | 14.35 | 6,728,394 | -0.18(-1.25%) |
Mar 14, 2013 | 14.57 | 14.79 | 14.52 | 14.54 | 4,154,434 | +0.04(+0.30%) |
Mar 13, 2013 | 14.56 | 14.61 | 14.47 | 14.49 | 4,809,898 | -0.08(-0.54%) |
Mar 12, 2013 | 14.56 | 14.70 | 14.47 | 14.57 | 5,276,004 | -0.05(-0.32%) |
Mar 11, 2013 | 14.49 | 14.63 | 14.47 | 14.62 | 3,441,315 | +0.04(+0.27%) |
Mar 08, 2013 | 14.63 | 14.72 | 14.54 | 14.58 | 4,581,527 | +0.04(+0.24%) |
Mar 07, 2013 | 14.60 | 14.64 | 14.46 | 14.54 | 4,139,891 | -0.01(-0.05%) |
Mar 06, 2013 | 14.62 | 14.64 | 14.47 | 14.55 | 3,534,056 | -0.06(-0.38%) |
Mar 05, 2013 | 14.45 | 14.63 | 14.45 | 14.61 | 4,588,642 | +0.23(+1.60%) |
Mar 04, 2013 | 14.49 | 14.50 | 14.31 | 14.38 | 3,973,690 | -0.05(-0.33%) |
Mar 01, 2013 | 14.40 | 14.50 | 14.24 | 14.43 | 5,843,690 | -0.00(-0.03%) |
Feb 28, 2013 | 14.61 | 14.68 | 14.43 | 14.43 | 4,095,472 | -0.10(-0.71%) |
Feb 27, 2013 | 14.40 | 14.61 | 14.34 | 14.53 | 5,540,247 | +0.11(+0.80%) |
Feb 26, 2013 | 14.35 | 14.46 | 14.26 | 14.42 | 8,690,695 | +0.13(+0.91%) |
Feb 25, 2013 | 14.64 | 14.74 | 14.28 | 14.29 | 5,154,058 | -0.30(-2.06%) |
Feb 22, 2013 | 14.46 | 14.63 | 14.38 | 14.59 | 5,054,391 | +0.29(+2.02%) |
Feb 21, 2013 | 14.45 | 14.45 | 14.18 | 14.30 | 6,129,552 | -0.12(-0.85%) |
Feb 20, 2013 | 14.67 | 14.73 | 14.41 | 14.42 | 4,570,262 | -0.28(-1.88%) |
Feb 19, 2013 | 14.54 | 14.72 | 14.44 | 14.70 | 6,629,129 | +0.17(+1.17%) |
Feb 15, 2013 | 14.59 | 14.67 | 14.41 | 14.53 | 5,411,042 | -0.10(-0.66%) |
Feb 14, 2013 | 14.32 | 14.75 | 14.30 | 14.63 | 7,631,605 | +0.22(+1.50%) |
Feb 13, 2013 | 14.30 | 14.45 | 14.30 | 14.41 | 5,693,572 | +0.06(+0.41%) |
Feb 12, 2013 | 14.21 | 14.36 | 14.20 | 14.35 | 7,501,171 | +0.07(+0.49%) |
Feb 11, 2013 | 14.18 | 14.28 | 14.12 | 14.28 | 9,056,981 | +0.02(+0.14%) |
Feb 08, 2013 | 14.50 | 14.64 | 14.06 | 14.26 | 15,415,379 | +0.96(+7.22%) |
Feb 07, 2013 | 13.63 | 13.63 | 13.26 | 13.30 | 5,199,977 | -0.20(-1.48%) |
Feb 06, 2013 | 13.31 | 13.50 | 13.27 | 13.50 | 4,485,705 | +0.18(+1.32%) |
Feb 04, 2013 | 13.67 | 13.67 | 13.30 | 13.32 | 4,516,086 | -0.20(-1.51%) |