Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.18 | 14.32 | 14.08 | 14.26 | 7,468,209 | +0.13(+0.94%) |
Feb 27, 2013 | 13.80 | 14.32 | 13.80 | 14.12 | 13,730,241 | +0.35(+2.56%) |
Feb 26, 2013 | 13.72 | 13.90 | 13.64 | 13.77 | 6,968,319 | +0.12(+0.88%) |
Feb 25, 2013 | 13.93 | 14.08 | 13.65 | 13.65 | 5,399,840 | -0.25(-1.82%) |
Feb 22, 2013 | 13.78 | 13.92 | 13.76 | 13.90 | 5,004,838 | +0.15(+1.11%) |
Feb 21, 2013 | 13.73 | 13.83 | 13.66 | 13.75 | 4,420,027 | -0.02(-0.14%) |
Feb 20, 2013 | 13.62 | 13.86 | 13.62 | 13.77 | 5,714,431 | +0.13(+0.93%) |
Feb 19, 2013 | 13.64 | 13.84 | 13.59 | 13.64 | 7,550,036 | +0.07(+0.49%) |
Feb 15, 2013 | 13.59 | 13.68 | 13.52 | 13.58 | 9,095,178 | -0.01(-0.10%) |
Feb 14, 2013 | 13.81 | 13.88 | 13.56 | 13.59 | 9,310,832 | -0.23(-1.68%) |
Feb 13, 2013 | 13.88 | 13.98 | 13.74 | 13.82 | 5,184,965 | -0.04(-0.30%) |
Feb 12, 2013 | 13.75 | 13.87 | 13.72 | 13.87 | 5,065,945 | +0.09(+0.62%) |
Feb 11, 2013 | 13.77 | 13.81 | 13.70 | 13.78 | 4,751,927 | +0.01(+0.05%) |
Feb 08, 2013 | 13.73 | 13.77 | 13.67 | 13.77 | 3,409,790 | +0.03(+0.19%) |
Feb 07, 2013 | 13.73 | 13.75 | 13.60 | 13.75 | 4,576,038 | +0.06(+0.43%) |
Feb 06, 2013 | 13.56 | 13.71 | 13.47 | 13.69 | 6,464,543 | +0.16(+1.22%) |
Feb 04, 2013 | 13.51 | 13.56 | 13.49 | 13.52 | 2,719,975 | -0.02(-0.15%) |
Feb 01, 2013 | 13.52 | 13.58 | 13.50 | 13.54 | 4,214,803 | +0.08(+0.59%) |
Jan 31, 2013 | 13.50 | 13.52 | 13.42 | 13.46 | 3,658,681 | -0.05(-0.34%) |
Jan 30, 2013 | 13.51 | 13.58 | 13.46 | 13.51 | 3,258,269 | -0.01(-0.10%) |
Jan 29, 2013 | 13.33 | 13.52 | 13.29 | 13.52 | 4,790,701 | +0.18(+1.38%) |
Jan 28, 2013 | 13.36 | 13.44 | 13.19 | 13.34 | 2,852,757 | -0.05(-0.39%) |
Jan 25, 2013 | 13.34 | 13.40 | 13.24 | 13.39 | 3,150,189 | +0.06(+0.44%) |
Jan 24, 2013 | 13.30 | 13.41 | 13.21 | 13.33 | 3,358,427 | +0.05(+0.40%) |
Jan 23, 2013 | 13.25 | 13.29 | 13.19 | 13.28 | 3,027,136 | -0.02(-0.15%) |
Jan 22, 2013 | 13.18 | 13.31 | 13.17 | 13.30 | 3,477,113 | +0.11(+0.85%) |
Jan 18, 2013 | 13.16 | 13.19 | 13.11 | 13.19 | 4,190,137 | +0.07(+0.55%) |
Jan 17, 2013 | 13.12 | 13.23 | 13.11 | 13.11 | 4,087,694 | -0.01(-0.05%) |
Jan 16, 2013 | 13.15 | 13.21 | 13.03 | 13.12 | 5,709,602 | -0.09(-0.70%) |
Jan 15, 2013 | 13.08 | 13.21 | 13.07 | 13.21 | 4,457,068 | +0.12(+0.91%) |
Jan 14, 2013 | 13.19 | 13.22 | 13.04 | 13.09 | 4,618,130 | -0.11(-0.80%) |
Jan 11, 2013 | 13.17 | 13.35 | 13.11 | 13.20 | 5,558,723 | +0.16(+1.26%) |
Jan 10, 2013 | 12.98 | 13.05 | 12.93 | 13.04 | 3,956,712 | +0.08(+0.61%) |
Jan 09, 2013 | 12.85 | 12.96 | 12.79 | 12.96 | 3,792,594 | +0.13(+1.03%) |
Jan 08, 2013 | 12.87 | 12.91 | 12.74 | 12.82 | 6,152,490 | -0.09(-0.66%) |
Jan 07, 2013 | 13.00 | 13.04 | 12.86 | 12.91 | 3,008,885 | -0.14(-1.11%) |
Jan 04, 2013 | 12.96 | 13.07 | 12.93 | 13.06 | 3,281,016 | +0.09(+0.71%) |
Jan 03, 2013 | 12.92 | 13.01 | 12.90 | 12.96 | 3,022,525 | +0.04(+0.31%) |
Jan 02, 2013 | 12.84 | 12.92 | 12.68 | 12.92 | 4,609,915 | +0.24(+1.92%) |
Dec 31, 2012 | 12.46 | 12.70 | 12.38 | 12.68 | 3,870,933 | +0.16(+1.32%) |
Dec 28, 2012 | 12.48 | 12.64 | 12.44 | 12.52 | 4,721,703 | -0.03(-0.26%) |
Dec 27, 2012 | 12.57 | 12.61 | 12.40 | 12.55 | 6,103,585 | -0.05(-0.42%) |
Dec 26, 2012 | 12.79 | 12.82 | 12.59 | 12.60 | 3,297,482 | -0.17(-1.34%) |
Dec 24, 2012 | 12.78 | 12.81 | 12.68 | 12.77 | 1,576,695 | -0.05(-0.36%) |
Dec 21, 2012 | 12.82 | 12.93 | 12.75 | 12.82 | 6,686,618 | -0.14(-1.07%) |
Dec 20, 2012 | 13.01 | 13.06 | 12.92 | 12.96 | 4,029,399 | -0.03(-0.25%) |
Dec 19, 2012 | 13.10 | 13.13 | 12.96 | 12.99 | 4,085,174 | -0.12(-0.90%) |
Dec 18, 2012 | 13.09 | 13.17 | 13.04 | 13.11 | 3,231,630 | +0.04(+0.30%) |
Dec 17, 2012 | 12.98 | 13.16 | 12.94 | 13.07 | 3,271,721 | +0.11(+0.86%) |
Dec 14, 2012 | 13.08 | 13.11 | 12.94 | 12.96 | 2,899,504 | -0.11(-0.81%) |
Dec 13, 2012 | 13.06 | 13.15 | 13.04 | 13.06 | 4,457,976 | -0.01(-0.10%) |
Dec 12, 2012 | 13.11 | 13.20 | 13.06 | 13.07 | 4,211,190 | -0.02(-0.15%) |
Dec 11, 2012 | 13.13 | 13.25 | 13.06 | 13.09 | 4,879,736 | -0.03(-0.20%) |
Dec 10, 2012 | 13.07 | 13.22 | 13.00 | 13.12 | 4,264,303 | +0.05(+0.40%) |
Dec 07, 2012 | 13.09 | 13.13 | 12.96 | 13.07 | 4,869,633 | -0.01(-0.10%) |
Dec 06, 2012 | 13.13 | 13.17 | 13.04 | 13.08 | 4,258,867 | -0.04(-0.30%) |
Dec 05, 2012 | 12.96 | 13.27 | 12.94 | 13.12 | 6,190,600 | +0.19(+1.48%) |