Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.68 | 13.88 | 13.68 | 13.83 | 2,805,779 | +0.13(+0.94%) |
Apr 29, 2013 | 13.58 | 13.71 | 13.55 | 13.70 | 3,883,160 | +0.15(+1.12%) |
Apr 26, 2013 | 13.66 | 13.64 | 13.52 | 13.55 | 783,375 | -0.09(-0.68%) |
Apr 25, 2013 | 13.55 | 13.74 | 13.53 | 13.64 | 1,372,402 | +0.15(+1.09%) |
Apr 24, 2013 | 13.53 | 13.63 | 13.46 | 13.50 | 2,321,716 | +0.02(+0.17%) |
Apr 23, 2013 | 13.65 | 13.73 | 13.43 | 13.47 | 2,388,363 | -0.09(-0.66%) |
Apr 22, 2013 | 13.56 | 13.64 | 13.47 | 13.56 | 1,416,072 | -0.01(-0.07%) |
Apr 19, 2013 | 13.54 | 13.60 | 13.38 | 13.57 | 1,444,087 | +0.08(+0.59%) |
Apr 18, 2013 | 13.58 | 13.65 | 13.47 | 13.49 | 1,449,279 | -0.07(-0.49%) |
Apr 17, 2013 | 13.75 | 13.75 | 13.49 | 13.56 | 3,733,155 | -0.21(-1.52%) |
Apr 16, 2013 | 14.21 | 14.35 | 13.35 | 13.77 | 6,629,264 | +0.12(+0.88%) |
Apr 15, 2013 | 13.89 | 13.89 | 13.63 | 13.65 | 3,279,425 | -0.29(-2.08%) |
Apr 12, 2013 | 13.84 | 14.07 | 13.84 | 13.94 | 2,354,826 | -0.23(-1.60%) |
Apr 11, 2013 | 14.05 | 14.32 | 13.97 | 14.16 | 2,800,795 | +0.15(+1.05%) |
Apr 10, 2013 | 13.65 | 14.02 | 13.65 | 14.02 | 3,020,642 | +0.35(+2.54%) |
Apr 09, 2013 | 13.70 | 13.75 | 13.60 | 13.67 | 1,515,863 | +0.03(+0.23%) |
Apr 08, 2013 | 13.66 | 13.68 | 13.56 | 13.64 | 2,637,695 | -0.01(-0.07%) |
Apr 05, 2013 | 13.61 | 13.66 | 13.47 | 13.65 | 2,810,381 | -0.08(-0.62%) |
Apr 04, 2013 | 13.99 | 13.99 | 13.64 | 13.73 | 4,064,938 | +0.01(+0.06%) |
Apr 03, 2013 | 14.06 | 14.06 | 13.70 | 13.72 | 3,033,395 | -0.29(-2.06%) |
Apr 02, 2013 | 14.22 | 14.25 | 13.98 | 14.01 | 1,494,134 | -0.14(-0.97%) |
Apr 01, 2013 | 14.19 | 14.23 | 14.08 | 14.15 | 1,464,533 | -0.11(-0.75%) |
Mar 28, 2013 | 14.23 | 14.27 | 14.07 | 14.26 | 1,304,961 | +0.06(+0.41%) |
Mar 27, 2013 | 14.22 | 14.22 | 14.10 | 14.20 | 1,083,213 | -0.00(-0.03%) |
Mar 26, 2013 | 14.12 | 14.21 | 14.07 | 14.20 | 1,790,893 | +0.15(+1.04%) |
Mar 25, 2013 | 14.09 | 14.09 | 13.96 | 14.06 | 1,685,434 | +0.01(+0.10%) |
Mar 22, 2013 | 13.88 | 14.04 | 13.86 | 14.04 | 1,769,234 | +0.21(+1.54%) |
Mar 21, 2013 | 13.73 | 13.87 | 13.66 | 13.83 | 2,050,006 | +0.09(+0.65%) |
Mar 20, 2013 | 13.74 | 13.81 | 13.66 | 13.74 | 1,770,009 | +0.04(+0.32%) |
Mar 19, 2013 | 13.81 | 13.91 | 13.63 | 13.70 | 1,082,988 | -0.14(-1.00%) |
Mar 18, 2013 | 13.49 | 13.95 | 13.49 | 13.83 | 2,493,062 | +0.22(+1.63%) |
Mar 15, 2013 | 13.63 | 13.68 | 13.55 | 13.61 | 1,637,389 | -0.04(-0.29%) |
Mar 14, 2013 | 13.65 | 13.70 | 13.59 | 13.65 | 851,649 | +0.03(+0.20%) |
Mar 13, 2013 | 13.64 | 13.65 | 13.57 | 13.62 | 733,787 | +0.02(+0.16%) |
Mar 12, 2013 | 13.66 | 13.66 | 13.56 | 13.60 | 1,001,595 | -0.06(-0.42%) |
Mar 11, 2013 | 13.62 | 13.74 | 13.59 | 13.66 | 1,090,809 | +0.01(+0.07%) |
Mar 08, 2013 | 13.46 | 13.69 | 13.37 | 13.65 | 2,271,626 | +0.23(+1.69%) |
Mar 07, 2013 | 13.41 | 13.45 | 13.36 | 13.42 | 825,239 | -0.01(-0.10%) |
Mar 06, 2013 | 13.58 | 13.62 | 13.39 | 13.44 | 902,724 | -0.12(-0.85%) |
Mar 05, 2013 | 13.37 | 13.56 | 13.34 | 13.55 | 1,668,281 | +0.21(+1.57%) |
Mar 04, 2013 | 13.26 | 13.35 | 13.21 | 13.34 | 1,253,309 | +0.08(+0.60%) |
Mar 01, 2013 | 13.29 | 13.34 | 13.17 | 13.26 | 2,189,040 | -0.08(-0.63%) |
Feb 28, 2013 | 13.25 | 13.55 | 13.23 | 13.35 | 2,978,805 | +0.15(+1.11%) |
Feb 27, 2013 | 13.16 | 13.25 | 13.09 | 13.20 | 1,797,098 | +0.05(+0.37%) |
Feb 26, 2013 | 13.09 | 13.19 | 13.03 | 13.15 | 2,125,191 | +0.18(+1.37%) |
Feb 25, 2013 | 13.30 | 13.30 | 12.97 | 12.97 | 2,485,041 | -0.23(-1.72%) |
Feb 22, 2013 | 13.06 | 13.20 | 13.02 | 13.20 | 1,151,752 | +0.16(+1.23%) |
Feb 21, 2013 | 13.07 | 13.17 | 12.96 | 13.04 | 1,196,131 | -0.03(-0.24%) |
Feb 20, 2013 | 13.18 | 13.20 | 13.06 | 13.07 | 1,597,245 | -0.14(-1.04%) |
Feb 19, 2013 | 13.10 | 13.24 | 13.06 | 13.21 | 2,243,378 | +0.14(+1.09%) |
Feb 15, 2013 | 12.98 | 13.12 | 12.97 | 13.07 | 1,112,225 | +0.07(+0.51%) |
Feb 14, 2013 | 13.05 | 13.16 | 12.99 | 13.00 | 1,131,900 | -0.11(-0.85%) |
Feb 13, 2013 | 13.04 | 13.11 | 12.99 | 13.11 | 1,362,931 | +0.12(+0.89%) |
Feb 12, 2013 | 12.94 | 13.05 | 12.93 | 13.00 | 1,418,210 | +0.04(+0.27%) |
Feb 11, 2013 | 12.91 | 12.97 | 12.85 | 12.96 | 1,251,401 | +0.03(+0.21%) |
Feb 08, 2013 | 13.07 | 13.08 | 12.91 | 12.93 | 1,380,562 | -0.10(-0.75%) |
Feb 07, 2013 | 13.09 | 13.12 | 12.99 | 13.03 | 858,648 | -0.06(-0.48%) |
Feb 06, 2013 | 13.05 | 13.12 | 12.95 | 13.09 | 1,806,776 | +0.20(+1.59%) |
Feb 04, 2013 | 12.78 | 13.20 | 12.78 | 12.89 | 7,953,959 | +0.66(+5.38%) |