Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.59 | 13.79 | 13.47 | 13.79 | 2,763,889 | +0.20(+1.44%) |
Apr 29, 2013 | 13.52 | 13.60 | 13.50 | 13.59 | 2,786,680 | +0.11(+0.84%) |
Apr 26, 2013 | 13.44 | 13.49 | 13.35 | 13.48 | 2,241,612 | +0.03(+0.22%) |
Apr 25, 2013 | 13.05 | 13.55 | 13.01 | 13.45 | 2,906,597 | +0.46(+3.54%) |
Apr 24, 2013 | 12.87 | 12.99 | 12.67 | 12.99 | 2,911,297 | +0.14(+1.06%) |
Apr 23, 2013 | 13.02 | 13.08 | 12.72 | 12.85 | 3,621,878 | -0.04(-0.29%) |
Apr 22, 2013 | 13.05 | 13.05 | 12.80 | 12.89 | 2,105,164 | -0.12(-0.93%) |
Apr 19, 2013 | 12.72 | 13.17 | 12.52 | 13.01 | 4,845,841 | +0.35(+2.74%) |
Apr 18, 2013 | 12.88 | 12.98 | 12.62 | 12.67 | 2,064,636 | -0.19(-1.47%) |
Apr 17, 2013 | 12.97 | 12.98 | 12.76 | 12.85 | 3,987,029 | -0.19(-1.45%) |
Apr 16, 2013 | 13.09 | 13.11 | 12.89 | 13.04 | 2,392,926 | +0.03(+0.23%) |
Apr 15, 2013 | 13.44 | 13.45 | 12.98 | 13.01 | 4,687,875 | -0.55(-4.06%) |
Apr 12, 2013 | 13.65 | 13.78 | 13.50 | 13.56 | 2,735,568 | -0.13(-0.94%) |
Apr 11, 2013 | 13.44 | 13.75 | 13.44 | 13.69 | 4,235,182 | +0.29(+2.20%) |
Apr 10, 2013 | 13.35 | 13.44 | 13.32 | 13.40 | 1,634,068 | +0.06(+0.45%) |
Apr 09, 2013 | 13.47 | 13.50 | 13.20 | 13.34 | 1,788,204 | -0.13(-0.95%) |
Apr 08, 2013 | 13.42 | 13.55 | 13.30 | 13.47 | 2,884,459 | +0.05(+0.34%) |
Apr 05, 2013 | 13.18 | 13.44 | 13.17 | 13.42 | 2,867,031 | +0.04(+0.28%) |
Apr 04, 2013 | 12.94 | 13.47 | 12.90 | 13.38 | 7,225,069 | +0.45(+3.44%) |
Apr 03, 2013 | 12.77 | 12.96 | 12.73 | 12.94 | 4,729,305 | +0.20(+1.60%) |
Apr 02, 2013 | 12.53 | 12.73 | 12.49 | 12.73 | 4,444,322 | +0.20(+1.63%) |
Apr 01, 2013 | 12.67 | 12.76 | 12.51 | 12.53 | 4,691,088 | -0.15(-1.19%) |
Mar 28, 2013 | 12.70 | 12.79 | 12.59 | 12.68 | 3,345,894 | -0.02(-0.12%) |
Mar 27, 2013 | 12.71 | 12.73 | 12.48 | 12.70 | 3,965,849 | -0.09(-0.71%) |
Mar 26, 2013 | 13.08 | 13.13 | 12.65 | 12.79 | 3,915,306 | -0.29(-2.25%) |
Mar 25, 2013 | 13.15 | 13.20 | 13.01 | 13.08 | 2,485,337 | -0.01(-0.06%) |
Mar 22, 2013 | 13.28 | 13.45 | 13.05 | 13.09 | 3,158,903 | -0.12(-0.91%) |
Mar 21, 2013 | 13.18 | 13.24 | 13.02 | 13.21 | 2,793,358 | -0.04(-0.28%) |
Mar 20, 2013 | 13.10 | 13.28 | 13.03 | 13.25 | 2,856,919 | +0.26(+2.03%) |
Mar 19, 2013 | 13.50 | 13.53 | 12.93 | 12.98 | 5,574,873 | -0.50(-3.70%) |
Mar 18, 2013 | 13.38 | 13.57 | 13.37 | 13.48 | 3,019,693 | -0.02(-0.17%) |
Mar 15, 2013 | 13.75 | 13.78 | 13.50 | 13.50 | 3,865,499 | -0.24(-1.76%) |
Mar 14, 2013 | 13.71 | 13.79 | 13.63 | 13.75 | 3,582,656 | +0.20(+1.48%) |
Mar 13, 2013 | 13.38 | 13.57 | 13.38 | 13.55 | 2,580,615 | +0.14(+1.01%) |
Mar 12, 2013 | 13.44 | 13.57 | 13.38 | 13.41 | 4,041,691 | -0.08(-0.56%) |
Mar 11, 2013 | 13.24 | 13.52 | 13.22 | 13.49 | 5,756,049 | +0.20(+1.47%) |
Mar 08, 2013 | 13.08 | 13.30 | 13.04 | 13.29 | 3,092,879 | +0.30(+2.32%) |
Mar 07, 2013 | 13.17 | 13.21 | 12.93 | 12.99 | 2,900,223 | -0.12(-0.92%) |
Mar 06, 2013 | 13.11 | 13.14 | 12.96 | 13.11 | 4,621,562 | +0.14(+1.04%) |
Mar 05, 2013 | 13.00 | 13.05 | 12.88 | 12.97 | 3,178,331 | +0.11(+0.88%) |
Mar 04, 2013 | 12.70 | 12.96 | 12.70 | 12.86 | 5,107,175 | +0.10(+0.77%) |
Mar 01, 2013 | 12.74 | 12.94 | 12.64 | 12.76 | 8,335,247 | -0.02(-0.12%) |
Feb 28, 2013 | 12.66 | 12.88 | 12.60 | 12.78 | 9,429,111 | +0.43(+3.47%) |
Feb 27, 2013 | 12.31 | 12.62 | 12.27 | 12.35 | 6,257,691 | +0.06(+0.49%) |
Feb 26, 2013 | 12.24 | 12.39 | 12.12 | 12.29 | 4,863,521 | +0.12(+0.99%) |
Feb 25, 2013 | 12.60 | 12.72 | 12.17 | 12.17 | 7,860,525 | -0.44(-3.46%) |
Feb 22, 2013 | 12.66 | 12.83 | 12.32 | 12.60 | 4,681,603 | -0.02(-0.12%) |
Feb 21, 2013 | 12.79 | 12.79 | 12.45 | 12.62 | 4,868,437 | -0.22(-1.70%) |
Feb 20, 2013 | 13.03 | 13.24 | 12.84 | 12.84 | 4,914,878 | -0.19(-1.44%) |
Feb 19, 2013 | 13.06 | 13.13 | 12.83 | 13.03 | 3,769,863 | +0.04(+0.29%) |
Feb 15, 2013 | 13.13 | 13.27 | 12.88 | 12.99 | 4,554,715 | -0.14(-1.03%) |
Feb 14, 2013 | 13.15 | 13.26 | 13.05 | 13.12 | 1,894,136 | -0.03(-0.23%) |
Feb 13, 2013 | 13.28 | 13.38 | 12.99 | 13.15 | 4,299,776 | -0.12(-0.91%) |
Feb 12, 2013 | 13.39 | 13.42 | 13.26 | 13.27 | 2,159,073 | -0.09(-0.68%) |
Feb 11, 2013 | 13.38 | 13.43 | 13.27 | 13.36 | 2,091,376 | -0.01(-0.06%) |
Feb 08, 2013 | 13.45 | 13.52 | 13.30 | 13.37 | 1,904,772 | -0.03(-0.22%) |
Feb 07, 2013 | 13.16 | 13.45 | 13.16 | 13.40 | 4,592,946 | -0.17(-1.22%) |
Feb 06, 2013 | 13.47 | 13.79 | 13.40 | 13.57 | 3,369,009 | +0.02(+0.17%) |
Feb 04, 2013 | 13.43 | 13.72 | 13.43 | 13.55 | 4,762,201 | +0.03(+0.22%) |