Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.73 | 13.98 | 13.70 | 13.89 | 16,674,269 | +0.18(+1.33%) |
Apr 29, 2013 | 13.57 | 13.73 | 13.55 | 13.71 | 10,750,462 | +0.22(+1.62%) |
Apr 26, 2013 | 13.61 | 13.60 | 13.46 | 13.49 | 9,663,292 | -0.12(-0.86%) |
Apr 25, 2013 | 13.47 | 13.60 | 13.44 | 13.60 | 20,925,604 | +0.18(+1.36%) |
Apr 24, 2013 | 13.28 | 13.49 | 13.26 | 13.42 | 14,015,432 | +0.12(+0.88%) |
Apr 23, 2013 | 13.35 | 13.47 | 13.20 | 13.31 | 29,657,582 | -0.16(-1.19%) |
Apr 22, 2013 | 13.56 | 13.66 | 13.36 | 13.47 | 27,961,192 | -0.22(-1.60%) |
Apr 19, 2013 | 13.55 | 13.82 | 13.50 | 13.68 | 29,020,756 | +0.63(+4.79%) |
Apr 18, 2013 | 12.43 | 13.34 | 13.02 | 13.06 | 33,435,154 | +0.63(+5.04%) |
Apr 17, 2013 | 12.45 | 12.50 | 12.37 | 12.43 | 29,162,146 | -0.12(-0.93%) |
Apr 16, 2013 | 12.48 | 12.59 | 12.46 | 12.55 | 13,540,660 | +0.25(+2.07%) |
Apr 15, 2013 | 12.39 | 12.50 | 12.29 | 12.29 | 12,553,952 | -0.31(-2.43%) |
Apr 12, 2013 | 12.55 | 12.64 | 12.45 | 12.60 | 10,132,866 | -0.02(-0.17%) |
Apr 11, 2013 | 12.62 | 12.75 | 12.53 | 12.62 | 11,669,567 | +0.11(+0.87%) |
Apr 10, 2013 | 12.41 | 12.55 | 12.35 | 12.51 | 16,603,223 | +0.17(+1.42%) |
Apr 09, 2013 | 12.13 | 12.43 | 12.13 | 12.34 | 14,230,852 | +0.08(+0.65%) |
Apr 08, 2013 | 12.09 | 12.27 | 12.05 | 12.26 | 13,334,528 | +0.08(+0.66%) |
Apr 05, 2013 | 12.05 | 12.21 | 12.00 | 12.18 | 15,377,501 | -0.07(-0.59%) |
Apr 04, 2013 | 12.18 | 12.26 | 12.12 | 12.25 | 15,441,963 | +0.07(+0.54%) |
Apr 03, 2013 | 12.44 | 12.46 | 12.12 | 12.19 | 21,596,988 | -0.27(-2.16%) |
Apr 02, 2013 | 12.47 | 12.54 | 12.43 | 12.45 | 14,017,809 | +0.02(+0.18%) |
Apr 01, 2013 | 12.53 | 12.57 | 12.40 | 12.43 | 14,914,932 | -0.08(-0.64%) |
Mar 28, 2013 | 12.45 | 12.53 | 12.40 | 12.51 | 16,478,724 | +0.01(+0.12%) |
Mar 27, 2013 | 12.38 | 12.56 | 12.35 | 12.50 | 14,536,343 | +0.07(+0.59%) |
Mar 26, 2013 | 12.37 | 12.45 | 12.33 | 12.43 | 11,753,372 | +0.09(+0.71%) |
Mar 25, 2013 | 12.48 | 12.53 | 12.32 | 12.34 | 11,723,166 | -0.09(-0.70%) |
Mar 22, 2013 | 12.31 | 12.44 | 12.29 | 12.43 | 8,047,334 | +0.13(+1.07%) |
Mar 21, 2013 | 12.45 | 12.45 | 12.28 | 12.29 | 12,155,892 | -0.26(-2.09%) |
Mar 20, 2013 | 12.48 | 12.61 | 12.45 | 12.56 | 15,014,096 | +0.12(+1.00%) |
Mar 19, 2013 | 12.53 | 12.55 | 12.37 | 12.43 | 16,775,343 | -0.12(-0.93%) |
Mar 18, 2013 | 12.70 | 12.70 | 12.52 | 12.55 | 18,921,598 | -0.29(-2.27%) |
Mar 15, 2013 | 13.01 | 13.04 | 12.82 | 12.84 | 19,222,542 | -0.30(-2.27%) |
Mar 14, 2013 | 13.14 | 13.21 | 13.00 | 13.14 | 10,677,028 | +0.04(+0.28%) |
Mar 13, 2013 | 13.11 | 13.14 | 13.03 | 13.10 | 13,720,862 | +0.20(+1.52%) |
Mar 12, 2013 | 12.96 | 13.03 | 12.88 | 12.91 | 8,640,929 | +0.01(+0.06%) |
Mar 11, 2013 | 13.01 | 13.01 | 12.88 | 12.90 | 11,356,525 | -0.14(-1.06%) |
Mar 08, 2013 | 13.23 | 13.24 | 12.95 | 13.04 | 12,631,945 | -0.10(-0.78%) |
Mar 07, 2013 | 13.23 | 13.28 | 13.09 | 13.14 | 16,646,330 | -0.05(-0.39%) |
Mar 06, 2013 | 13.31 | 13.42 | 13.16 | 13.19 | 12,706,157 | -0.15(-1.15%) |
Mar 05, 2013 | 13.39 | 13.40 | 13.29 | 13.34 | 11,854,408 | +0.14(+1.05%) |
Mar 04, 2013 | 13.02 | 13.23 | 13.01 | 13.20 | 14,356,148 | -0.08(-0.60%) |
Mar 01, 2013 | 13.23 | 13.36 | 13.15 | 13.28 | 11,957,966 | +0.00(+0.00%) |
Feb 28, 2013 | 13.35 | 13.36 | 13.19 | 13.28 | 12,495,944 | +0.05(+0.39%) |
Feb 27, 2013 | 13.10 | 13.37 | 13.09 | 13.23 | 21,306,050 | +0.27(+2.08%) |
Feb 26, 2013 | 13.15 | 13.15 | 12.88 | 12.96 | 26,003,456 | -0.32(-2.41%) |
Feb 25, 2013 | 13.66 | 13.69 | 13.28 | 13.28 | 15,768,896 | -0.47(-3.44%) |
Feb 22, 2013 | 13.59 | 13.83 | 13.58 | 13.76 | 11,776,712 | +0.15(+1.12%) |
Feb 21, 2013 | 13.71 | 13.76 | 13.56 | 13.60 | 9,656,047 | -0.15(-1.06%) |
Feb 20, 2013 | 13.97 | 14.01 | 13.73 | 13.75 | 12,707,926 | -0.19(-1.36%) |
Feb 19, 2013 | 13.58 | 13.95 | 13.55 | 13.94 | 15,237,541 | +0.45(+3.35%) |
Feb 15, 2013 | 13.50 | 13.54 | 13.46 | 13.49 | 7,235,007 | -0.03(-0.22%) |
Feb 14, 2013 | 13.42 | 13.52 | 13.37 | 13.52 | 6,989,778 | +0.12(+0.87%) |
Feb 13, 2013 | 13.48 | 13.50 | 13.36 | 13.40 | 8,918,842 | -0.07(-0.49%) |
Feb 12, 2013 | 13.39 | 13.49 | 13.35 | 13.47 | 6,688,285 | +0.01(+0.11%) |
Feb 11, 2013 | 13.42 | 13.52 | 13.39 | 13.45 | 6,600,147 | +0.02(+0.16%) |
Feb 08, 2013 | 13.27 | 13.45 | 13.26 | 13.43 | 12,832,959 | +0.11(+0.82%) |
Feb 07, 2013 | 13.15 | 13.36 | 13.12 | 13.32 | 11,257,198 | +0.19(+1.44%) |
Feb 06, 2013 | 13.28 | 13.31 | 13.09 | 13.13 | 7,982,268 | +0.10(+0.78%) |
Feb 04, 2013 | 13.11 | 13.19 | 13.01 | 13.03 | 7,926,625 | -0.12(-0.94%) |