Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.37 | 14.49 | 14.30 | 14.48 | 3,999,579 | +0.11(+0.74%) |
Mar 27, 2013 | 14.32 | 14.41 | 14.27 | 14.37 | 4,597,558 | -0.08(-0.57%) |
Mar 26, 2013 | 14.32 | 14.50 | 14.31 | 14.46 | 2,476,485 | +0.19(+1.35%) |
Mar 25, 2013 | 14.33 | 14.36 | 14.16 | 14.26 | 4,521,010 | +0.01(+0.06%) |
Mar 22, 2013 | 14.17 | 14.27 | 14.08 | 14.26 | 2,551,723 | +0.19(+1.32%) |
Mar 21, 2013 | 14.17 | 14.23 | 14.05 | 14.07 | 3,046,285 | -0.25(-1.73%) |
Mar 20, 2013 | 14.30 | 14.36 | 14.20 | 14.32 | 3,478,176 | +0.13(+0.92%) |
Mar 19, 2013 | 14.25 | 14.25 | 14.01 | 14.19 | 4,466,450 | +0.00(+0.03%) |
Mar 18, 2013 | 14.10 | 14.26 | 14.04 | 14.18 | 3,545,765 | -0.10(-0.72%) |
Mar 15, 2013 | 14.39 | 14.51 | 14.22 | 14.29 | 6,760,070 | -0.18(-1.25%) |
Mar 14, 2013 | 14.50 | 14.72 | 14.46 | 14.47 | 4,173,993 | +0.04(+0.30%) |
Mar 13, 2013 | 14.49 | 14.55 | 14.40 | 14.43 | 4,832,542 | -0.08(-0.54%) |
Mar 12, 2013 | 14.49 | 14.63 | 14.40 | 14.50 | 5,300,843 | -0.05(-0.33%) |
Mar 11, 2013 | 14.43 | 14.56 | 14.41 | 14.55 | 3,457,516 | +0.04(+0.27%) |
Mar 08, 2013 | 14.56 | 14.65 | 14.48 | 14.51 | 4,603,096 | +0.04(+0.24%) |
Mar 07, 2013 | 14.53 | 14.57 | 14.39 | 14.48 | 4,159,382 | -0.01(-0.05%) |
Mar 06, 2013 | 14.55 | 14.57 | 14.40 | 14.48 | 3,550,694 | -0.06(-0.38%) |
Mar 05, 2013 | 14.39 | 14.56 | 14.38 | 14.54 | 4,610,244 | +0.23(+1.60%) |
Mar 04, 2013 | 14.42 | 14.43 | 14.25 | 14.31 | 3,992,398 | -0.05(-0.33%) |
Mar 01, 2013 | 14.33 | 14.44 | 14.17 | 14.36 | 5,871,201 | -0.00(-0.03%) |
Feb 28, 2013 | 14.54 | 14.61 | 14.36 | 14.36 | 4,114,753 | -0.10(-0.71%) |
Feb 27, 2013 | 14.33 | 14.54 | 14.27 | 14.46 | 5,566,330 | +0.11(+0.80%) |
Feb 26, 2013 | 14.29 | 14.39 | 14.19 | 14.35 | 8,731,610 | +0.13(+0.91%) |
Feb 25, 2013 | 14.57 | 14.67 | 14.21 | 14.22 | 5,178,323 | -0.30(-2.06%) |
Feb 22, 2013 | 14.39 | 14.56 | 14.31 | 14.52 | 5,078,187 | +0.29(+2.02%) |
Feb 21, 2013 | 14.39 | 14.39 | 14.11 | 14.23 | 6,158,410 | -0.12(-0.85%) |
Feb 20, 2013 | 14.60 | 14.67 | 14.34 | 14.35 | 4,591,778 | -0.28(-1.88%) |
Feb 19, 2013 | 14.47 | 14.65 | 14.37 | 14.63 | 6,660,338 | +0.17(+1.17%) |
Feb 15, 2013 | 14.53 | 14.60 | 14.35 | 14.46 | 5,436,517 | -0.10(-0.66%) |
Feb 14, 2013 | 14.25 | 14.68 | 14.24 | 14.56 | 7,667,534 | +0.21(+1.50%) |
Feb 13, 2013 | 14.23 | 14.38 | 14.23 | 14.34 | 5,720,377 | +0.06(+0.41%) |
Feb 12, 2013 | 14.15 | 14.29 | 14.13 | 14.28 | 7,536,486 | +0.07(+0.49%) |
Feb 11, 2013 | 14.12 | 14.22 | 14.06 | 14.21 | 9,099,620 | +0.02(+0.14%) |
Feb 08, 2013 | 14.43 | 14.58 | 14.00 | 14.19 | 15,487,954 | +0.96(+7.22%) |
Feb 07, 2013 | 13.56 | 13.56 | 13.20 | 13.24 | 5,224,458 | -0.20(-1.48%) |
Feb 06, 2013 | 13.25 | 13.44 | 13.21 | 13.44 | 4,506,824 | +0.18(+1.32%) |
Feb 04, 2013 | 13.60 | 13.60 | 13.24 | 13.26 | 4,537,348 | -0.20(-1.51%) |
Feb 01, 2013 | 13.23 | 13.46 | 13.14 | 13.46 | 6,227,959 | +0.42(+3.20%) |
Jan 31, 2013 | 13.16 | 13.23 | 13.04 | 13.05 | 4,492,641 | -0.12(-0.95%) |
Jan 30, 2013 | 13.09 | 13.22 | 13.08 | 13.17 | 3,387,990 | +0.07(+0.57%) |
Jan 29, 2013 | 13.11 | 13.14 | 13.00 | 13.10 | 1,970,286 | -0.05(-0.42%) |
Jan 28, 2013 | 13.08 | 13.24 | 13.02 | 13.15 | 3,523,653 | +0.16(+1.26%) |
Jan 25, 2013 | 12.98 | 13.07 | 12.95 | 12.99 | 4,677,177 | +0.02(+0.15%) |
Jan 24, 2013 | 12.95 | 13.02 | 12.86 | 12.97 | 3,495,947 | +0.04(+0.30%) |
Jan 23, 2013 | 13.00 | 13.00 | 12.86 | 12.93 | 4,019,298 | -0.03(-0.24%) |
Jan 22, 2013 | 13.10 | 13.13 | 12.91 | 12.96 | 5,447,108 | -0.12(-0.90%) |
Jan 18, 2013 | 13.05 | 13.10 | 12.95 | 13.08 | 4,994,965 | -0.03(-0.24%) |
Jan 17, 2013 | 13.07 | 13.15 | 13.02 | 13.11 | 6,414,937 | +0.10(+0.75%) |
Jan 16, 2013 | 12.88 | 13.06 | 12.81 | 13.01 | 5,184,876 | +0.13(+1.03%) |
Jan 15, 2013 | 12.90 | 12.92 | 12.75 | 12.88 | 7,042,671 | -0.04(-0.27%) |
Jan 14, 2013 | 13.02 | 13.09 | 12.86 | 12.91 | 7,177,591 | -0.19(-1.43%) |
Jan 11, 2013 | 13.05 | 13.13 | 12.99 | 13.10 | 5,767,196 | +0.02(+0.12%) |
Jan 10, 2013 | 12.91 | 13.09 | 12.90 | 13.09 | 5,817,330 | +0.24(+1.85%) |
Jan 09, 2013 | 12.77 | 12.91 | 12.75 | 12.85 | 6,225,741 | +0.14(+1.10%) |
Jan 08, 2013 | 12.89 | 12.92 | 12.63 | 12.71 | 5,395,469 | -0.23(-1.78%) |
Jan 07, 2013 | 12.91 | 13.05 | 12.86 | 12.94 | 4,414,811 | -0.02(-0.12%) |
Jan 04, 2013 | 13.07 | 13.07 | 12.87 | 12.95 | 6,161,371 | -0.07(-0.57%) |
Jan 03, 2013 | 13.16 | 13.17 | 12.99 | 13.03 | 3,802,642 | -0.14(-1.04%) |