Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.06 | 15.07 | 14.40 | 14.49 | 1,952,395 | -0.46(-3.11%) |
Apr 29, 2013 | 14.59 | 14.99 | 14.51 | 14.95 | 1,417,989 | +0.35(+2.40%) |
Apr 26, 2013 | 14.76 | 14.80 | 14.42 | 14.60 | 1,150,746 | -0.20(-1.35%) |
Apr 25, 2013 | 14.95 | 14.95 | 14.65 | 14.80 | 1,307,025 | -0.01(-0.10%) |
Apr 24, 2013 | 14.30 | 14.92 | 14.15 | 14.82 | 2,112,084 | +0.59(+4.11%) |
Apr 23, 2013 | 13.84 | 14.26 | 13.84 | 14.23 | 2,252,717 | +0.49(+3.57%) |
Apr 22, 2013 | 13.97 | 13.98 | 13.44 | 13.74 | 1,522,060 | -0.16(-1.14%) |
Apr 19, 2013 | 13.47 | 13.96 | 13.33 | 13.90 | 1,328,240 | +0.51(+3.78%) |
Apr 18, 2013 | 13.48 | 13.65 | 13.22 | 13.40 | 1,542,657 | -0.03(-0.24%) |
Apr 17, 2013 | 14.25 | 14.25 | 13.38 | 13.43 | 2,108,463 | -1.00(-6.91%) |
Apr 16, 2013 | 14.02 | 14.49 | 13.95 | 14.42 | 1,617,235 | +0.60(+4.34%) |
Apr 15, 2013 | 14.06 | 14.29 | 13.80 | 13.82 | 1,606,803 | -0.47(-3.31%) |
Apr 12, 2013 | 14.41 | 14.48 | 13.97 | 14.30 | 1,334,096 | -0.19(-1.34%) |
Apr 11, 2013 | 14.90 | 14.93 | 14.49 | 14.49 | 789,254 | -0.39(-2.65%) |
Apr 10, 2013 | 14.91 | 14.97 | 14.64 | 14.89 | 1,272,289 | -0.01(-0.08%) |
Apr 09, 2013 | 14.99 | 15.01 | 14.71 | 14.90 | 1,105,422 | -0.00(-0.02%) |
Apr 08, 2013 | 14.88 | 14.91 | 14.56 | 14.90 | 1,154,966 | +0.09(+0.64%) |
Apr 05, 2013 | 14.60 | 14.85 | 14.53 | 14.81 | 1,261,309 | -0.10(-0.69%) |
Apr 04, 2013 | 14.37 | 14.91 | 14.21 | 14.91 | 2,043,439 | +0.59(+4.13%) |
Apr 03, 2013 | 14.57 | 14.60 | 13.62 | 14.32 | 3,597,916 | -0.14(-0.94%) |
Apr 02, 2013 | 15.29 | 15.59 | 14.40 | 14.45 | 2,361,736 | -0.80(-5.26%) |
Apr 01, 2013 | 15.23 | 15.42 | 15.01 | 15.26 | 1,267,620 | +0.08(+0.50%) |
Mar 28, 2013 | 15.17 | 15.40 | 15.13 | 15.18 | 768,650 | -0.01(-0.10%) |
Mar 27, 2013 | 14.97 | 15.40 | 14.92 | 15.20 | 1,297,623 | +0.14(+0.94%) |
Mar 26, 2013 | 15.07 | 15.14 | 14.90 | 15.05 | 1,085,492 | +0.14(+0.91%) |
Mar 25, 2013 | 15.32 | 15.59 | 14.85 | 14.92 | 1,459,175 | -0.40(-2.63%) |
Mar 22, 2013 | 15.14 | 15.46 | 15.02 | 15.32 | 1,391,098 | +0.12(+0.79%) |
Mar 21, 2013 | 15.52 | 15.77 | 15.19 | 15.20 | 1,082,125 | -0.44(-2.80%) |
Mar 20, 2013 | 15.51 | 15.73 | 15.39 | 15.64 | 1,410,229 | +0.23(+1.49%) |
Mar 19, 2013 | 15.70 | 15.84 | 15.22 | 15.41 | 2,036,213 | -0.31(-1.98%) |
Mar 18, 2013 | 16.05 | 16.07 | 15.65 | 15.72 | 1,594,745 | -0.45(-2.80%) |
Mar 15, 2013 | 16.04 | 16.51 | 16.04 | 16.17 | 3,088,306 | +0.15(+0.95%) |
Mar 14, 2013 | 16.01 | 16.06 | 15.74 | 16.02 | 3,711,206 | -0.04(-0.27%) |
Mar 13, 2013 | 17.07 | 17.07 | 16.00 | 16.07 | 4,294,491 | -1.44(-8.25%) |
Mar 12, 2013 | 17.38 | 17.60 | 16.97 | 17.51 | 1,898,852 | +0.26(+1.52%) |
Mar 11, 2013 | 17.37 | 17.45 | 16.71 | 17.25 | 1,965,395 | -0.23(-1.31%) |
Mar 08, 2013 | 17.70 | 17.89 | 17.46 | 17.48 | 1,600,186 | -0.07(-0.42%) |
Mar 07, 2013 | 17.94 | 18.06 | 17.28 | 17.55 | 1,482,268 | -0.39(-2.18%) |
Mar 06, 2013 | 18.15 | 18.38 | 17.55 | 17.94 | 1,375,048 | -0.11(-0.64%) |
Mar 05, 2013 | 17.76 | 18.07 | 17.55 | 18.06 | 1,940,623 | +0.44(+2.47%) |
Mar 04, 2013 | 17.06 | 17.64 | 17.03 | 17.62 | 1,561,379 | +0.60(+3.52%) |
Mar 01, 2013 | 16.36 | 17.06 | 16.35 | 17.02 | 1,359,450 | +0.50(+3.03%) |
Feb 28, 2013 | 16.46 | 16.85 | 16.42 | 16.52 | 1,163,848 | +0.14(+0.86%) |
Feb 27, 2013 | 16.02 | 16.49 | 15.99 | 16.38 | 1,249,404 | +0.35(+2.20%) |
Feb 26, 2013 | 15.83 | 16.08 | 15.60 | 16.03 | 1,338,772 | -0.26(-1.59%) |
Feb 22, 2013 | 15.93 | 16.31 | 15.92 | 16.29 | 1,025,354 | +0.45(+2.84%) |
Feb 21, 2013 | 15.78 | 15.95 | 15.48 | 15.84 | 1,761,932 | -0.01(-0.04%) |
Feb 20, 2013 | 16.51 | 16.65 | 15.78 | 15.84 | 1,344,508 | -0.71(-4.27%) |
Feb 19, 2013 | 16.51 | 16.62 | 16.39 | 16.55 | 993,285 | +0.05(+0.29%) |
Feb 15, 2013 | 16.60 | 16.65 | 16.33 | 16.50 | 829,603 | -0.07(-0.41%) |
Feb 14, 2013 | 16.26 | 16.60 | 16.23 | 16.57 | 1,048,321 | +0.31(+1.90%) |
Feb 13, 2013 | 16.20 | 16.46 | 16.15 | 16.26 | 602,500 | +0.09(+0.58%) |
Feb 12, 2013 | 16.51 | 16.62 | 16.06 | 16.17 | 1,146,176 | -0.37(-2.22%) |
Feb 11, 2013 | 16.34 | 16.54 | 16.32 | 16.53 | 1,200,281 | +0.22(+1.35%) |
Feb 08, 2013 | 15.98 | 16.37 | 15.98 | 16.31 | 894,681 | +0.39(+2.44%) |
Feb 07, 2013 | 15.75 | 15.97 | 15.67 | 15.92 | 1,525,205 | +0.17(+1.10%) |
Feb 06, 2013 | 15.78 | 15.84 | 15.63 | 15.75 | 1,071,628 | +0.09(+0.54%) |
Feb 04, 2013 | 15.73 | 15.84 | 15.57 | 15.67 | 1,354,353 | -0.09(-0.58%) |