Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.90 | 14.94 | 14.66 | 14.80 | 4,107,949 | -0.10(-0.66%) |
Apr 29, 2013 | 14.85 | 14.94 | 14.75 | 14.90 | 3,691,487 | +0.06(+0.43%) |
Apr 26, 2013 | 14.79 | 15.01 | 14.63 | 14.84 | 4,436,649 | -0.01(-0.05%) |
Apr 25, 2013 | 14.97 | 15.08 | 14.79 | 14.84 | 4,523,827 | -0.03(-0.21%) |
Apr 24, 2013 | 14.84 | 14.97 | 14.82 | 14.88 | 4,347,938 | +0.06(+0.41%) |
Apr 23, 2013 | 14.84 | 14.92 | 14.81 | 14.82 | 3,339,919 | +0.05(+0.34%) |
Apr 22, 2013 | 14.74 | 14.82 | 14.68 | 14.77 | 3,853,613 | +0.09(+0.64%) |
Apr 19, 2013 | 14.65 | 14.81 | 14.62 | 14.67 | 3,658,170 | +0.08(+0.58%) |
Apr 18, 2013 | 14.62 | 14.66 | 14.51 | 14.59 | 3,850,225 | +0.04(+0.27%) |
Apr 17, 2013 | 14.57 | 14.63 | 14.46 | 14.55 | 3,245,437 | -0.06(-0.40%) |
Apr 16, 2013 | 14.45 | 14.66 | 14.45 | 14.61 | 4,717,758 | +0.27(+1.89%) |
Apr 15, 2013 | 14.53 | 14.60 | 14.33 | 14.34 | 5,651,421 | -0.29(-1.98%) |
Apr 12, 2013 | 14.57 | 14.68 | 14.53 | 14.63 | 3,298,403 | -0.03(-0.20%) |
Apr 11, 2013 | 14.63 | 14.70 | 14.59 | 14.65 | 3,269,784 | +0.02(+0.15%) |
Apr 10, 2013 | 14.68 | 14.72 | 14.56 | 14.63 | 3,895,258 | -0.04(-0.28%) |
Apr 09, 2013 | 14.72 | 14.79 | 14.61 | 14.67 | 5,296,103 | +0.00(+0.00%) |
Apr 08, 2013 | 14.35 | 14.71 | 14.31 | 14.67 | 4,963,425 | +0.37(+2.56%) |
Apr 05, 2013 | 14.26 | 14.44 | 14.15 | 14.31 | 4,385,951 | -0.06(-0.44%) |
Apr 04, 2013 | 14.37 | 14.47 | 14.33 | 14.37 | 3,928,292 | -0.03(-0.18%) |
Apr 03, 2013 | 14.78 | 14.81 | 14.35 | 14.40 | 6,964,853 | -0.39(-2.64%) |
Apr 02, 2013 | 14.66 | 14.79 | 14.64 | 14.79 | 4,693,928 | +0.14(+0.92%) |
Apr 01, 2013 | 14.51 | 14.70 | 14.45 | 14.65 | 5,164,937 | +0.10(+0.66%) |
Mar 28, 2013 | 14.36 | 14.57 | 14.32 | 14.56 | 5,007,572 | +0.21(+1.50%) |
Mar 27, 2013 | 14.34 | 14.44 | 14.26 | 14.34 | 4,597,462 | -0.06(-0.44%) |
Mar 26, 2013 | 14.41 | 14.42 | 14.35 | 14.40 | 4,220,811 | +0.08(+0.57%) |
Mar 25, 2013 | 14.25 | 14.46 | 14.25 | 14.32 | 6,126,754 | +0.12(+0.82%) |
Mar 22, 2013 | 14.03 | 14.28 | 14.00 | 14.21 | 4,460,667 | +0.19(+1.36%) |
Mar 21, 2013 | 13.78 | 14.11 | 13.78 | 14.01 | 5,634,612 | +0.21(+1.54%) |
Mar 20, 2013 | 13.65 | 13.89 | 13.64 | 13.80 | 5,625,748 | +0.18(+1.35%) |
Mar 19, 2013 | 13.61 | 13.68 | 13.55 | 13.62 | 4,455,908 | -0.01(-0.05%) |
Mar 18, 2013 | 13.55 | 13.68 | 13.55 | 13.63 | 4,469,465 | +0.01(+0.07%) |
Mar 15, 2013 | 13.81 | 13.82 | 13.62 | 13.62 | 6,461,080 | -0.16(-1.19%) |
Mar 14, 2013 | 13.72 | 13.80 | 13.70 | 13.78 | 4,791,132 | +0.06(+0.42%) |
Mar 13, 2013 | 13.73 | 13.82 | 13.66 | 13.72 | 3,512,560 | -0.03(-0.21%) |
Mar 12, 2013 | 13.92 | 13.93 | 13.70 | 13.75 | 5,874,604 | -0.14(-1.01%) |
Mar 11, 2013 | 13.94 | 13.98 | 13.79 | 13.89 | 3,665,580 | -0.05(-0.36%) |
Mar 08, 2013 | 13.87 | 13.94 | 13.82 | 13.94 | 4,132,935 | +0.13(+0.91%) |
Mar 07, 2013 | 13.71 | 13.83 | 13.62 | 13.82 | 3,728,296 | +0.08(+0.62%) |
Mar 06, 2013 | 13.80 | 13.83 | 13.35 | 13.73 | 11,321,751 | -0.11(-0.82%) |
Mar 05, 2013 | 13.90 | 13.93 | 13.81 | 13.85 | 5,287,383 | +0.01(+0.09%) |
Mar 04, 2013 | 13.70 | 13.88 | 13.65 | 13.83 | 4,585,839 | +0.12(+0.86%) |
Mar 01, 2013 | 13.65 | 13.76 | 13.61 | 13.72 | 2,852,338 | +0.03(+0.25%) |
Feb 28, 2013 | 13.65 | 13.74 | 13.55 | 13.68 | 4,107,896 | +0.07(+0.48%) |
Feb 27, 2013 | 13.52 | 13.65 | 13.50 | 13.62 | 3,034,576 | +0.11(+0.80%) |
Feb 26, 2013 | 13.47 | 13.52 | 13.37 | 13.51 | 5,400,555 | +0.11(+0.81%) |
Feb 25, 2013 | 13.54 | 13.64 | 13.40 | 13.40 | 5,531,058 | -0.08(-0.63%) |
Feb 22, 2013 | 13.50 | 13.54 | 13.40 | 13.48 | 4,331,220 | -0.01(-0.11%) |
Feb 21, 2013 | 13.59 | 13.59 | 13.35 | 13.50 | 6,465,036 | -0.20(-1.48%) |
Feb 20, 2013 | 13.79 | 13.88 | 13.69 | 13.70 | 4,401,832 | -0.09(-0.63%) |
Feb 19, 2013 | 13.64 | 13.80 | 13.64 | 13.79 | 4,389,674 | +0.15(+1.12%) |
Feb 15, 2013 | 13.84 | 13.91 | 13.61 | 13.64 | 5,308,102 | -0.18(-1.33%) |
Feb 14, 2013 | 13.67 | 13.93 | 13.65 | 13.82 | 8,320,982 | +0.16(+1.15%) |
Feb 13, 2013 | 13.52 | 13.68 | 13.45 | 13.66 | 5,247,271 | +0.14(+1.02%) |
Feb 12, 2013 | 13.46 | 13.55 | 13.43 | 13.52 | 5,958,769 | +0.09(+0.65%) |
Feb 11, 2013 | 13.40 | 13.49 | 13.39 | 13.44 | 6,863,519 | +0.04(+0.29%) |
Feb 08, 2013 | 13.37 | 13.40 | 13.34 | 13.40 | 5,975,180 | +0.10(+0.73%) |
Feb 07, 2013 | 13.28 | 13.34 | 13.23 | 13.30 | 6,089,180 | -0.01(-0.05%) |
Feb 06, 2013 | 13.27 | 13.33 | 13.23 | 13.31 | 7,825,581 | -0.21(-1.54%) |
Feb 04, 2013 | 13.50 | 13.63 | 13.42 | 13.52 | 4,912,319 | -0.10(-0.74%) |