Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.39 | 17.65 | 17.18 | 17.19 | 7,301,097 | -0.58(-3.26%) |
Feb 27, 2013 | 17.31 | 17.85 | 17.07 | 17.77 | 5,478,910 | +0.42(+2.43%) |
Feb 26, 2013 | 17.42 | 17.48 | 17.11 | 17.35 | 4,649,568 | -0.01(-0.06%) |
Feb 25, 2013 | 17.50 | 17.66 | 17.35 | 17.36 | 5,801,629 | -0.11(-0.62%) |
Feb 22, 2013 | 17.33 | 17.53 | 17.33 | 17.47 | 3,595,390 | +0.17(+0.96%) |
Feb 21, 2013 | 17.31 | 17.57 | 16.83 | 17.30 | 11,103,786 | +0.16(+0.92%) |
Feb 20, 2013 | 17.17 | 17.41 | 17.11 | 17.14 | 5,424,384 | -0.10(-0.60%) |
Feb 19, 2013 | 16.72 | 17.41 | 16.67 | 17.25 | 5,033,210 | +0.60(+3.62%) |
Feb 15, 2013 | 16.82 | 16.85 | 16.51 | 16.64 | 5,588,700 | -0.18(-1.05%) |
Feb 14, 2013 | 16.80 | 17.03 | 16.65 | 16.82 | 5,781,832 | -0.02(-0.12%) |
Feb 13, 2013 | 17.05 | 17.21 | 16.73 | 16.84 | 5,404,309 | -0.36(-2.11%) |
Feb 12, 2013 | 17.05 | 17.25 | 16.95 | 17.20 | 4,530,762 | +0.13(+0.75%) |
Feb 11, 2013 | 16.97 | 17.26 | 16.80 | 17.07 | 4,501,629 | +0.04(+0.23%) |
Feb 08, 2013 | 16.72 | 17.17 | 16.54 | 17.04 | 4,941,748 | +0.49(+2.96%) |
Feb 07, 2013 | 16.58 | 16.70 | 16.40 | 16.55 | 3,161,919 | -0.01(-0.06%) |
Feb 06, 2013 | 16.85 | 16.85 | 16.48 | 16.55 | 5,530,420 | +0.86(+5.50%) |
Feb 04, 2013 | 15.70 | 15.88 | 15.63 | 15.69 | 3,793,204 | -0.19(-1.17%) |
Feb 01, 2013 | 15.32 | 15.94 | 15.14 | 15.88 | 9,537,448 | +0.45(+2.92%) |
Jan 31, 2013 | 14.35 | 15.87 | 14.34 | 15.43 | 12,784,021 | +0.64(+4.31%) |
Jan 30, 2013 | 14.65 | 15.18 | 14.65 | 14.79 | 8,675,800 | +0.13(+0.87%) |
Jan 29, 2013 | 14.89 | 14.89 | 14.53 | 14.66 | 5,497,420 | -0.09(-0.60%) |
Jan 28, 2013 | 14.69 | 14.80 | 14.37 | 14.75 | 8,561,971 | +0.26(+1.83%) |
Jan 25, 2013 | 14.03 | 14.63 | 14.03 | 14.49 | 4,043,850 | +0.50(+3.58%) |
Jan 24, 2013 | 13.78 | 14.08 | 13.75 | 13.99 | 4,729,603 | +0.21(+1.49%) |
Jan 23, 2013 | 14.24 | 14.33 | 13.72 | 13.78 | 5,096,655 | -0.37(-2.63%) |
Jan 22, 2013 | 14.18 | 14.21 | 14.03 | 14.15 | 3,349,286 | -0.03(-0.21%) |
Jan 18, 2013 | 14.26 | 14.44 | 14.12 | 14.18 | 3,246,451 | -0.05(-0.34%) |
Jan 17, 2013 | 14.38 | 14.51 | 14.19 | 14.23 | 3,219,334 | -0.09(-0.62%) |
Jan 16, 2013 | 14.31 | 14.49 | 14.13 | 14.32 | 2,579,530 | -0.01(-0.07%) |
Jan 15, 2013 | 14.02 | 14.34 | 13.90 | 14.33 | 2,585,145 | +0.18(+1.25%) |
Jan 14, 2013 | 13.96 | 14.22 | 13.88 | 14.15 | 4,270,975 | +0.19(+1.33%) |
Jan 11, 2013 | 13.44 | 14.05 | 13.03 | 13.97 | 6,624,403 | +0.24(+1.71%) |
Jan 10, 2013 | 13.53 | 13.74 | 13.49 | 13.73 | 3,270,866 | +0.29(+2.19%) |
Jan 09, 2013 | 13.51 | 13.58 | 13.31 | 13.44 | 3,968,912 | -0.07(-0.51%) |
Jan 08, 2013 | 13.97 | 14.02 | 13.50 | 13.50 | 5,210,349 | -0.67(-4.71%) |
Jan 07, 2013 | 13.99 | 14.32 | 13.99 | 14.17 | 3,939,184 | -0.42(-2.89%) |
Jan 04, 2013 | 14.48 | 14.66 | 14.42 | 14.59 | 3,414,194 | +0.14(+0.95%) |
Jan 03, 2013 | 14.25 | 14.52 | 14.23 | 14.46 | 3,736,565 | +0.19(+1.32%) |
Jan 02, 2013 | 14.59 | 14.63 | 14.10 | 14.27 | 7,016,174 | +0.03(+0.19%) |
Dec 31, 2012 | 13.62 | 14.27 | 13.56 | 14.24 | 7,313,721 | +0.59(+4.31%) |
Dec 28, 2012 | 13.61 | 13.76 | 13.52 | 13.65 | 2,206,734 | -0.10(-0.71%) |
Dec 27, 2012 | 13.82 | 13.98 | 13.51 | 13.75 | 4,084,933 | -0.14(-0.99%) |
Dec 26, 2012 | 13.86 | 13.99 | 13.79 | 13.89 | 3,580,933 | +0.05(+0.35%) |
Dec 24, 2012 | 13.61 | 13.93 | 13.60 | 13.84 | 2,985,502 | +0.22(+1.58%) |
Dec 21, 2012 | 13.48 | 13.70 | 13.15 | 13.62 | 18,794,652 | -0.05(-0.36%) |
Dec 20, 2012 | 14.18 | 14.18 | 13.49 | 13.67 | 8,424,987 | -0.45(-3.19%) |
Dec 19, 2012 | 14.71 | 14.79 | 14.08 | 14.12 | 6,070,089 | -0.50(-3.42%) |
Dec 18, 2012 | 15.07 | 15.20 | 14.49 | 14.62 | 7,103,754 | -0.50(-3.31%) |
Dec 17, 2012 | 15.01 | 15.17 | 14.92 | 15.12 | 4,690,833 | +0.12(+0.78%) |
Dec 14, 2012 | 14.89 | 15.11 | 14.80 | 15.01 | 3,336,722 | +0.05(+0.33%) |
Dec 13, 2012 | 15.06 | 15.17 | 14.89 | 14.96 | 2,964,414 | -0.08(-0.52%) |
Dec 12, 2012 | 14.88 | 15.11 | 14.88 | 15.03 | 5,363,212 | +0.18(+1.19%) |
Dec 11, 2012 | 14.61 | 14.92 | 14.59 | 14.86 | 9,154,750 | +0.32(+2.23%) |
Dec 10, 2012 | 14.44 | 14.76 | 14.44 | 14.53 | 3,583,125 | -0.01(-0.10%) |
Dec 07, 2012 | 14.54 | 14.66 | 14.37 | 14.55 | 3,750,321 | +0.01(+0.10%) |
Dec 06, 2012 | 14.38 | 14.54 | 14.30 | 14.53 | 3,989,804 | +0.19(+1.30%) |
Dec 05, 2012 | 14.30 | 14.54 | 14.22 | 14.35 | 5,011,816 | +0.19(+1.32%) |