Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.03 | 13.09 | 12.97 | 13.01 | 4,627,580 | +0.01(+0.07%) |
Mar 27, 2013 | 13.15 | 13.15 | 12.99 | 13.00 | 4,466,630 | -0.20(-1.52%) |
Mar 26, 2013 | 13.10 | 13.22 | 13.10 | 13.20 | 3,826,458 | +0.17(+1.33%) |
Mar 25, 2013 | 13.02 | 13.10 | 12.95 | 13.03 | 5,419,315 | +0.01(+0.07%) |
Mar 22, 2013 | 12.95 | 13.14 | 12.93 | 13.02 | 6,764,988 | +0.03(+0.25%) |
Mar 21, 2013 | 13.10 | 13.15 | 12.97 | 12.98 | 5,321,050 | -0.20(-1.50%) |
Mar 20, 2013 | 13.26 | 13.26 | 13.07 | 13.18 | 5,479,668 | -0.02(-0.16%) |
Mar 19, 2013 | 13.28 | 13.34 | 13.15 | 13.20 | 4,234,323 | +0.04(+0.34%) |
Mar 18, 2013 | 13.32 | 13.38 | 13.06 | 13.16 | 8,907,906 | -0.67(-4.82%) |
Mar 15, 2013 | 13.83 | 13.91 | 13.72 | 13.82 | 7,721,676 | +0.15(+1.09%) |
Mar 14, 2013 | 13.77 | 13.78 | 13.62 | 13.68 | 5,655,559 | -0.13(-0.95%) |
Mar 13, 2013 | 13.80 | 13.87 | 13.74 | 13.81 | 3,727,218 | -0.02(-0.11%) |
Mar 12, 2013 | 13.88 | 13.92 | 13.80 | 13.82 | 3,637,501 | -0.14(-1.02%) |
Mar 11, 2013 | 13.88 | 14.01 | 13.85 | 13.96 | 3,707,761 | +0.16(+1.12%) |
Mar 08, 2013 | 13.82 | 13.85 | 13.72 | 13.81 | 3,710,254 | -0.13(-0.91%) |
Mar 07, 2013 | 13.96 | 14.03 | 13.87 | 13.94 | 5,162,054 | -0.17(-1.24%) |
Mar 06, 2013 | 14.25 | 14.28 | 14.06 | 14.11 | 5,744,631 | -0.25(-1.72%) |
Mar 05, 2013 | 14.45 | 14.47 | 14.33 | 14.36 | 5,708,526 | +0.02(+0.15%) |
Mar 04, 2013 | 14.17 | 14.34 | 14.12 | 14.34 | 2,873,352 | +0.46(+3.28%) |
Mar 01, 2013 | 13.88 | 13.94 | 13.81 | 13.88 | 1,779,698 | +0.05(+0.34%) |
Feb 28, 2013 | 13.89 | 13.90 | 13.79 | 13.83 | 2,025,939 | -0.05(-0.33%) |
Feb 27, 2013 | 13.75 | 13.91 | 13.74 | 13.88 | 2,028,393 | +0.03(+0.25%) |
Feb 26, 2013 | 13.85 | 13.93 | 13.78 | 13.85 | 3,426,467 | +0.18(+1.28%) |
Feb 25, 2013 | 13.95 | 13.96 | 13.66 | 13.67 | 3,373,575 | -0.12(-0.87%) |
Feb 22, 2013 | 13.68 | 13.82 | 13.65 | 13.79 | 2,899,172 | +0.12(+0.86%) |
Feb 21, 2013 | 13.70 | 13.70 | 13.58 | 13.67 | 3,955,963 | -0.07(-0.52%) |
Feb 20, 2013 | 13.85 | 13.91 | 13.74 | 13.74 | 3,336,497 | +0.07(+0.52%) |
Feb 19, 2013 | 13.69 | 13.69 | 13.57 | 13.67 | 4,498,501 | +0.13(+0.94%) |
Feb 15, 2013 | 13.55 | 13.60 | 13.46 | 13.55 | 6,494,105 | -0.01(-0.05%) |
Feb 14, 2013 | 13.41 | 13.62 | 13.40 | 13.55 | 7,376,750 | +0.09(+0.65%) |
Feb 13, 2013 | 13.38 | 13.48 | 13.36 | 13.46 | 4,743,072 | +0.11(+0.80%) |
Feb 12, 2013 | 13.27 | 13.42 | 13.20 | 13.36 | 12,331,653 | +0.28(+2.16%) |
Feb 11, 2013 | 13.18 | 13.23 | 12.93 | 13.07 | 28,686,076 | -2.13(-13.98%) |
Feb 08, 2013 | 15.18 | 15.23 | 15.13 | 15.20 | 2,676,993 | +0.01(+0.04%) |
Feb 07, 2013 | 15.27 | 15.29 | 15.10 | 15.19 | 3,021,059 | -0.17(-1.08%) |
Feb 06, 2013 | 15.25 | 15.37 | 15.21 | 15.36 | 7,821,551 | +0.35(+2.32%) |
Feb 04, 2013 | 15.18 | 15.18 | 14.97 | 15.01 | 4,124,175 | -0.05(-0.36%) |
Feb 01, 2013 | 14.97 | 15.14 | 14.89 | 15.07 | 3,916,139 | +0.49(+3.39%) |
Jan 31, 2013 | 14.76 | 14.81 | 14.50 | 14.57 | 3,985,969 | -0.06(-0.41%) |
Jan 30, 2013 | 14.53 | 14.69 | 14.48 | 14.63 | 2,244,222 | +0.10(+0.69%) |
Jan 29, 2013 | 14.45 | 14.57 | 14.43 | 14.53 | 1,943,306 | +0.14(+0.99%) |
Jan 28, 2013 | 14.50 | 14.58 | 14.36 | 14.39 | 3,584,255 | -0.21(-1.43%) |
Jan 25, 2013 | 14.50 | 14.61 | 14.43 | 14.60 | 3,867,384 | +0.29(+2.01%) |
Jan 24, 2013 | 14.27 | 14.34 | 14.22 | 14.31 | 2,238,706 | +0.07(+0.47%) |
Jan 23, 2013 | 14.34 | 14.36 | 14.18 | 14.24 | 3,809,104 | +0.11(+0.78%) |
Jan 22, 2013 | 14.06 | 14.13 | 13.98 | 14.13 | 3,515,437 | +0.32(+2.33%) |
Jan 18, 2013 | 13.96 | 13.98 | 13.74 | 13.81 | 4,464,927 | -0.22(-1.56%) |
Jan 17, 2013 | 13.98 | 14.10 | 13.97 | 14.03 | 2,217,238 | +0.08(+0.54%) |
Jan 16, 2013 | 13.85 | 14.07 | 13.83 | 13.95 | 5,260,031 | +0.11(+0.83%) |
Jan 15, 2013 | 13.82 | 13.90 | 13.80 | 13.84 | 2,961,450 | +0.08(+0.58%) |
Jan 14, 2013 | 13.70 | 13.80 | 13.68 | 13.76 | 3,594,932 | +0.08(+0.57%) |
Jan 11, 2013 | 13.62 | 13.73 | 13.61 | 13.68 | 2,020,183 | +0.18(+1.33%) |
Jan 10, 2013 | 13.38 | 13.51 | 13.37 | 13.50 | 4,825,148 | +0.15(+1.11%) |
Jan 09, 2013 | 13.26 | 13.38 | 13.25 | 13.36 | 3,206,400 | +0.03(+0.21%) |
Jan 08, 2013 | 13.29 | 13.34 | 13.26 | 13.33 | 5,118,384 | +0.13(+0.98%) |
Jan 07, 2013 | 13.07 | 13.20 | 13.02 | 13.20 | 3,544,533 | +0.05(+0.34%) |
Jan 04, 2013 | 13.09 | 13.18 | 13.08 | 13.15 | 2,037,514 | +0.08(+0.59%) |
Jan 03, 2013 | 13.01 | 13.15 | 13.00 | 13.07 | 3,114,292 | -0.04(-0.29%) |