Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2013 | 14.59 | 14.86 | 14.55 | 14.69 | 14,814,845 | +0.19(+1.33%) |
Jan 31, 2013 | 14.47 | 14.61 | 14.31 | 14.50 | 12,468,822 | +0.02(+0.12%) |
Jan 30, 2013 | 14.43 | 14.58 | 14.36 | 14.48 | 13,147,165 | +0.04(+0.24%) |
Jan 29, 2013 | 14.09 | 14.60 | 14.05 | 14.45 | 22,763,274 | +0.32(+2.30%) |
Jan 28, 2013 | 14.10 | 14.21 | 13.97 | 14.12 | 10,454,927 | +0.04(+0.31%) |
Jan 25, 2013 | 13.90 | 14.08 | 13.87 | 14.08 | 9,693,425 | +0.21(+1.52%) |
Jan 24, 2013 | 13.75 | 13.92 | 13.74 | 13.87 | 8,051,778 | +0.15(+1.09%) |
Jan 23, 2013 | 13.81 | 13.86 | 13.62 | 13.72 | 9,208,637 | -0.06(-0.45%) |
Jan 22, 2013 | 13.55 | 13.81 | 13.48 | 13.78 | 9,746,522 | +0.23(+1.68%) |
Jan 18, 2013 | 13.38 | 13.57 | 13.34 | 13.55 | 8,603,939 | +0.18(+1.31%) |
Jan 17, 2013 | 13.31 | 13.42 | 13.24 | 13.38 | 13,201,994 | +0.18(+1.33%) |
Jan 16, 2013 | 13.30 | 13.38 | 13.14 | 13.20 | 13,455,083 | -0.21(-1.57%) |
Jan 15, 2013 | 13.31 | 13.42 | 13.26 | 13.41 | 10,505,104 | +0.02(+0.13%) |
Jan 14, 2013 | 13.50 | 13.52 | 13.38 | 13.40 | 9,568,973 | -0.11(-0.78%) |
Jan 11, 2013 | 13.41 | 13.53 | 13.37 | 13.50 | 7,910,780 | +0.05(+0.39%) |
Jan 10, 2013 | 13.38 | 13.48 | 13.28 | 13.45 | 8,683,009 | +0.18(+1.32%) |
Jan 09, 2013 | 13.40 | 13.43 | 13.16 | 13.27 | 8,377,436 | -0.08(-0.59%) |
Jan 08, 2013 | 13.39 | 13.46 | 13.22 | 13.35 | 11,347,354 | -0.04(-0.33%) |
Jan 07, 2013 | 13.52 | 13.52 | 13.22 | 13.40 | 11,781,228 | -0.17(-1.23%) |
Jan 04, 2013 | 13.22 | 13.66 | 13.20 | 13.56 | 18,404,348 | +0.35(+2.66%) |
Jan 03, 2013 | 13.20 | 13.33 | 13.04 | 13.21 | 16,158,926 | -0.02(-0.13%) |