Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.89 | 14.94 | 14.76 | 14.88 | 6,845,961 | +0.02(+0.12%) |
Apr 29, 2013 | 14.70 | 14.90 | 14.69 | 14.86 | 5,253,096 | +0.18(+1.26%) |
Apr 26, 2013 | 14.70 | 14.77 | 14.55 | 14.68 | 6,946,441 | -0.02(-0.12%) |
Apr 25, 2013 | 14.65 | 15.00 | 14.62 | 14.69 | 11,322,688 | +0.10(+0.66%) |
Apr 24, 2013 | 14.57 | 14.68 | 14.40 | 14.60 | 11,201,699 | +0.04(+0.30%) |
Apr 23, 2013 | 14.43 | 14.66 | 14.41 | 14.55 | 10,706,402 | +0.15(+1.04%) |
Apr 22, 2013 | 14.40 | 14.47 | 14.23 | 14.40 | 6,833,452 | +0.03(+0.18%) |
Apr 19, 2013 | 14.41 | 14.45 | 14.28 | 14.38 | 7,284,471 | +0.00(+0.00%) |
Apr 18, 2013 | 14.46 | 14.47 | 14.21 | 14.38 | 9,357,411 | -0.07(-0.49%) |
Apr 17, 2013 | 14.71 | 14.71 | 14.31 | 14.45 | 11,553,516 | -0.43(-2.89%) |
Apr 16, 2013 | 14.70 | 14.88 | 14.54 | 14.88 | 10,290,905 | +0.30(+2.05%) |
Apr 15, 2013 | 15.02 | 15.18 | 14.55 | 14.58 | 12,007,779 | -0.58(-3.82%) |
Apr 12, 2013 | 15.36 | 15.37 | 15.03 | 15.16 | 9,373,367 | -0.23(-1.48%) |
Apr 11, 2013 | 15.27 | 15.52 | 15.24 | 15.39 | 9,536,691 | +0.13(+0.86%) |
Apr 10, 2013 | 14.96 | 15.38 | 14.95 | 15.26 | 10,216,049 | +0.37(+2.47%) |
Apr 09, 2013 | 14.83 | 14.94 | 14.76 | 14.89 | 6,410,520 | +0.13(+0.89%) |
Apr 08, 2013 | 14.55 | 14.76 | 14.48 | 14.76 | 7,309,450 | +0.24(+1.63%) |
Apr 05, 2013 | 14.47 | 14.57 | 14.17 | 14.52 | 11,892,015 | -0.15(-1.02%) |
Apr 04, 2013 | 14.70 | 14.74 | 14.48 | 14.67 | 13,138,230 | -0.03(-0.18%) |
Apr 03, 2013 | 15.20 | 15.26 | 14.61 | 14.69 | 13,767,196 | -0.49(-3.23%) |
Apr 02, 2013 | 15.05 | 15.25 | 15.00 | 15.19 | 9,031,335 | -0.06(-0.40%) |
Apr 01, 2013 | 15.59 | 15.69 | 15.19 | 15.25 | 11,181,463 | -0.27(-1.75%) |
Mar 28, 2013 | 15.40 | 15.57 | 15.33 | 15.52 | 8,367,670 | +0.17(+1.09%) |
Mar 27, 2013 | 15.37 | 15.39 | 15.03 | 15.35 | 10,407,026 | -0.11(-0.74%) |
Mar 26, 2013 | 15.41 | 15.52 | 15.34 | 15.47 | 6,775,692 | +0.10(+0.63%) |
Mar 25, 2013 | 15.41 | 15.51 | 15.31 | 15.37 | 7,688,676 | -0.02(-0.11%) |
Mar 22, 2013 | 15.36 | 15.44 | 15.32 | 15.39 | 5,095,562 | +0.07(+0.46%) |
Mar 21, 2013 | 15.48 | 15.60 | 15.28 | 15.32 | 10,045,904 | -0.25(-1.63%) |
Mar 20, 2013 | 15.48 | 15.63 | 15.47 | 15.57 | 7,378,690 | +0.18(+1.14%) |
Mar 19, 2013 | 15.52 | 15.67 | 15.19 | 15.40 | 9,955,204 | -0.10(-0.62%) |
Mar 18, 2013 | 15.44 | 15.61 | 15.41 | 15.49 | 8,222,411 | -0.18(-1.12%) |
Mar 15, 2013 | 15.52 | 15.70 | 15.50 | 15.67 | 18,085,398 | -0.11(-0.67%) |
Mar 14, 2013 | 15.79 | 16.09 | 15.60 | 15.77 | 16,644,994 | -0.11(-0.72%) |
Mar 13, 2013 | 15.57 | 15.89 | 15.53 | 15.89 | 10,631,767 | +0.32(+2.09%) |
Mar 12, 2013 | 15.50 | 15.57 | 15.41 | 15.56 | 10,986,315 | +0.03(+0.17%) |
Mar 11, 2013 | 15.50 | 15.62 | 15.44 | 15.54 | 10,120,345 | +0.04(+0.28%) |
Mar 08, 2013 | 15.54 | 15.74 | 15.48 | 15.49 | 10,618,706 | +0.07(+0.46%) |
Mar 07, 2013 | 15.21 | 15.57 | 15.16 | 15.42 | 12,057,676 | +0.20(+1.33%) |
Mar 06, 2013 | 15.00 | 15.48 | 14.97 | 15.22 | 15,704,001 | +0.32(+2.18%) |
Mar 05, 2013 | 14.76 | 15.00 | 14.76 | 14.90 | 8,334,451 | +0.18(+1.19%) |
Mar 04, 2013 | 14.61 | 14.76 | 14.50 | 14.72 | 13,192,813 | +0.33(+2.32%) |
Mar 01, 2013 | 14.23 | 14.44 | 14.04 | 14.39 | 10,160,138 | +0.14(+0.98%) |
Feb 28, 2013 | 14.34 | 14.40 | 14.25 | 14.25 | 12,799,362 | -0.15(-1.04%) |
Feb 27, 2013 | 14.23 | 14.45 | 14.17 | 14.40 | 11,218,571 | +0.18(+1.23%) |
Feb 26, 2013 | 14.25 | 14.46 | 14.00 | 14.22 | 16,993,222 | -0.10(-0.67%) |
Feb 25, 2013 | 14.77 | 14.84 | 14.29 | 14.32 | 14,971,516 | -0.36(-2.45%) |
Feb 22, 2013 | 14.45 | 14.69 | 14.43 | 14.68 | 6,882,849 | +0.32(+2.20%) |
Feb 21, 2013 | 14.62 | 14.63 | 14.29 | 14.36 | 11,014,662 | -0.28(-1.92%) |
Feb 20, 2013 | 14.97 | 14.97 | 14.64 | 14.64 | 7,354,167 | -0.36(-2.40%) |
Feb 19, 2013 | 14.86 | 15.00 | 14.82 | 15.00 | 9,100,274 | +0.18(+1.18%) |
Feb 15, 2013 | 14.88 | 14.89 | 14.72 | 14.83 | 9,427,935 | -0.02(-0.12%) |
Feb 14, 2013 | 14.78 | 14.88 | 14.69 | 14.84 | 7,307,201 | +0.00(+0.00%) |
Feb 13, 2013 | 14.85 | 14.98 | 14.76 | 14.84 | 6,864,398 | +0.05(+0.36%) |
Feb 12, 2013 | 14.67 | 14.86 | 14.67 | 14.79 | 7,695,994 | +0.11(+0.78%) |
Feb 11, 2013 | 14.48 | 14.81 | 14.46 | 14.68 | 12,015,992 | -0.14(-0.95%) |
Feb 08, 2013 | 15.07 | 15.12 | 14.75 | 14.82 | 17,253,494 | -0.19(-1.29%) |
Feb 07, 2013 | 14.70 | 15.27 | 14.47 | 15.01 | 38,571,660 | +0.28(+1.91%) |
Feb 06, 2013 | 14.48 | 14.75 | 14.43 | 14.73 | 13,625,730 | +0.35(+2.44%) |
Feb 04, 2013 | 14.54 | 14.54 | 14.35 | 14.38 | 13,011,771 | -0.32(-2.15%) |