Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.06 | 14.08 | 13.93 | 14.04 | 6,475,017 | -0.03(-0.20%) |
Apr 29, 2013 | 14.01 | 14.09 | 13.89 | 14.07 | 5,478,782 | +0.07(+0.50%) |
Apr 26, 2013 | 14.01 | 14.02 | 13.87 | 14.00 | 8,096,923 | -0.02(-0.15%) |
Apr 25, 2013 | 14.13 | 14.15 | 13.60 | 14.02 | 18,745,232 | -0.11(-0.75%) |
Apr 24, 2013 | 14.15 | 14.39 | 14.10 | 14.13 | 10,798,600 | -0.03(-0.23%) |
Apr 23, 2013 | 14.02 | 14.17 | 13.96 | 14.16 | 9,203,167 | +0.19(+1.34%) |
Apr 22, 2013 | 13.77 | 14.03 | 13.76 | 13.97 | 7,413,586 | +0.20(+1.48%) |
Apr 19, 2013 | 13.83 | 13.85 | 13.69 | 13.77 | 8,575,633 | -0.02(-0.15%) |
Apr 18, 2013 | 13.68 | 13.79 | 13.63 | 13.79 | 12,556,582 | +0.13(+0.99%) |
Apr 17, 2013 | 13.54 | 13.70 | 13.42 | 13.66 | 12,612,691 | +0.05(+0.39%) |
Apr 16, 2013 | 13.42 | 13.62 | 13.37 | 13.60 | 8,317,243 | +0.24(+1.77%) |
Apr 15, 2013 | 13.53 | 13.60 | 13.36 | 13.37 | 10,050,488 | -0.16(-1.18%) |
Apr 12, 2013 | 13.51 | 13.64 | 13.46 | 13.53 | 8,240,412 | -0.02(-0.18%) |
Apr 11, 2013 | 13.38 | 13.68 | 13.36 | 13.55 | 11,728,354 | +0.21(+1.59%) |
Apr 10, 2013 | 13.12 | 13.37 | 13.12 | 13.34 | 9,416,593 | +0.24(+1.84%) |
Apr 09, 2013 | 13.04 | 13.19 | 13.03 | 13.10 | 8,992,354 | +0.07(+0.56%) |
Apr 08, 2013 | 13.06 | 13.11 | 12.88 | 13.02 | 11,958,828 | -0.07(-0.50%) |
Apr 05, 2013 | 13.03 | 13.19 | 13.02 | 13.09 | 10,359,938 | -0.11(-0.84%) |
Apr 04, 2013 | 13.08 | 13.29 | 13.08 | 13.20 | 8,768,103 | +0.11(+0.84%) |
Apr 03, 2013 | 13.40 | 13.40 | 13.03 | 13.09 | 12,336,127 | -0.31(-2.29%) |
Apr 02, 2013 | 13.36 | 13.51 | 13.30 | 13.39 | 12,491,817 | +0.10(+0.77%) |
Apr 01, 2013 | 13.51 | 13.52 | 13.25 | 13.29 | 12,439,477 | -0.25(-1.81%) |
Mar 28, 2013 | 13.53 | 13.60 | 13.51 | 13.54 | 10,025,316 | +0.02(+0.12%) |
Mar 27, 2013 | 13.36 | 13.58 | 13.33 | 13.52 | 9,907,188 | +0.13(+0.95%) |
Mar 26, 2013 | 13.42 | 13.54 | 13.37 | 13.39 | 11,041,740 | +0.06(+0.46%) |
Mar 25, 2013 | 13.24 | 13.36 | 13.23 | 13.33 | 9,115,271 | +0.10(+0.74%) |
Mar 22, 2013 | 13.07 | 13.30 | 13.05 | 13.24 | 9,152,372 | +0.16(+1.25%) |
Mar 21, 2013 | 12.97 | 13.09 | 12.95 | 13.07 | 9,389,027 | +0.05(+0.41%) |
Mar 20, 2013 | 13.04 | 13.11 | 13.00 | 13.02 | 7,483,311 | +0.05(+0.41%) |
Mar 19, 2013 | 12.98 | 13.03 | 12.90 | 12.97 | 7,261,655 | +0.03(+0.25%) |
Mar 18, 2013 | 12.79 | 12.99 | 12.76 | 12.93 | 8,686,378 | +0.02(+0.13%) |
Mar 15, 2013 | 12.83 | 12.99 | 12.81 | 12.92 | 13,105,365 | +0.05(+0.38%) |
Mar 14, 2013 | 12.79 | 12.89 | 12.79 | 12.87 | 9,157,620 | +0.08(+0.61%) |
Mar 13, 2013 | 12.61 | 12.83 | 12.61 | 12.79 | 8,754,681 | +0.20(+1.62%) |
Mar 12, 2013 | 12.61 | 12.68 | 12.57 | 12.59 | 10,193,985 | -0.06(-0.45%) |
Mar 11, 2013 | 12.63 | 12.67 | 12.55 | 12.64 | 11,801,156 | -0.09(-0.71%) |
Mar 08, 2013 | 12.36 | 12.75 | 12.34 | 12.73 | 18,275,058 | +0.38(+3.04%) |
Mar 07, 2013 | 12.27 | 12.51 | 12.19 | 12.36 | 18,798,010 | +0.36(+3.03%) |
Mar 06, 2013 | 12.09 | 12.16 | 11.97 | 11.99 | 10,609,168 | -0.09(-0.78%) |
Mar 05, 2013 | 12.05 | 12.12 | 12.01 | 12.09 | 7,501,742 | +0.05(+0.41%) |
Mar 04, 2013 | 12.03 | 12.09 | 11.95 | 12.04 | 11,382,746 | -0.02(-0.20%) |
Mar 01, 2013 | 11.92 | 12.06 | 11.86 | 12.06 | 10,516,824 | +0.13(+1.10%) |
Feb 28, 2013 | 11.90 | 12.06 | 11.89 | 11.93 | 16,503,093 | +0.04(+0.38%) |
Feb 27, 2013 | 11.72 | 11.91 | 11.68 | 11.89 | 10,261,298 | +0.16(+1.32%) |
Feb 26, 2013 | 11.61 | 11.74 | 11.59 | 11.73 | 11,675,647 | +0.15(+1.31%) |
Feb 25, 2013 | 11.80 | 11.82 | 11.58 | 11.58 | 8,269,246 | -0.18(-1.53%) |
Feb 22, 2013 | 11.76 | 11.80 | 11.69 | 11.76 | 11,900,787 | +0.01(+0.10%) |
Feb 21, 2013 | 11.36 | 11.85 | 11.36 | 11.75 | 22,052,680 | +0.45(+3.94%) |
Feb 20, 2013 | 11.50 | 11.51 | 11.29 | 11.30 | 10,463,070 | -0.22(-1.91%) |
Feb 19, 2013 | 11.44 | 11.54 | 11.44 | 11.52 | 9,389,602 | +0.13(+1.15%) |
Feb 15, 2013 | 11.51 | 11.52 | 11.36 | 11.39 | 14,976,368 | -0.14(-1.24%) |
Feb 14, 2013 | 11.56 | 11.61 | 11.51 | 11.54 | 10,400,256 | -0.09(-0.77%) |
Feb 13, 2013 | 11.64 | 11.68 | 11.59 | 11.63 | 6,164,055 | +0.03(+0.25%) |
Feb 12, 2013 | 11.54 | 11.64 | 11.44 | 11.60 | 8,710,492 | +0.06(+0.53%) |
Feb 11, 2013 | 11.55 | 11.70 | 11.53 | 11.54 | 11,008,572 | +0.08(+0.67%) |
Feb 08, 2013 | 11.40 | 11.49 | 11.37 | 11.46 | 8,271,638 | +0.07(+0.64%) |
Feb 07, 2013 | 11.30 | 11.41 | 11.28 | 11.39 | 7,543,728 | +0.07(+0.57%) |
Feb 06, 2013 | 11.30 | 11.36 | 11.26 | 11.32 | 5,963,580 | +0.08(+0.69%) |
Feb 04, 2013 | 11.30 | 11.30 | 11.19 | 11.24 | 7,766,068 | -0.09(-0.79%) |