Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.38 | 13.75 | 13.21 | 13.67 | 6,623,390 | +0.31(+2.31%) |
Mar 27, 2013 | 13.55 | 13.63 | 13.28 | 13.36 | 8,384,487 | -0.32(-2.36%) |
Mar 26, 2013 | 13.72 | 13.91 | 13.58 | 13.68 | 3,907,684 | +0.09(+0.65%) |
Mar 25, 2013 | 13.76 | 13.92 | 13.53 | 13.59 | 4,357,147 | -0.14(-1.02%) |
Mar 22, 2013 | 13.81 | 13.88 | 13.58 | 13.73 | 4,163,406 | +0.00(+0.00%) |
Mar 21, 2013 | 13.88 | 13.97 | 13.72 | 13.73 | 4,577,992 | -0.22(-1.58%) |
Mar 20, 2013 | 13.93 | 14.00 | 13.74 | 13.95 | 4,456,210 | +0.15(+1.07%) |
Mar 19, 2013 | 14.14 | 14.17 | 13.66 | 13.81 | 6,390,881 | -0.35(-2.49%) |
Mar 18, 2013 | 13.81 | 14.18 | 13.69 | 14.16 | 5,971,630 | +0.16(+1.16%) |
Mar 15, 2013 | 14.06 | 14.16 | 13.98 | 14.00 | 5,373,351 | -0.10(-0.73%) |
Mar 14, 2013 | 13.92 | 14.12 | 13.89 | 14.10 | 5,791,518 | +0.18(+1.32%) |
Mar 13, 2013 | 14.05 | 14.05 | 13.81 | 13.92 | 6,292,791 | -0.19(-1.33%) |
Mar 12, 2013 | 14.16 | 14.25 | 14.01 | 14.10 | 6,847,401 | -0.03(-0.21%) |
Mar 11, 2013 | 14.10 | 14.25 | 14.06 | 14.13 | 4,783,809 | -0.06(-0.41%) |
Mar 08, 2013 | 13.99 | 14.23 | 13.91 | 14.19 | 7,624,853 | +0.30(+2.16%) |
Mar 07, 2013 | 13.86 | 14.01 | 13.75 | 13.89 | 9,017,693 | +0.03(+0.21%) |
Mar 06, 2013 | 13.73 | 13.90 | 13.69 | 13.86 | 9,752,334 | +0.18(+1.33%) |
Mar 05, 2013 | 13.42 | 13.79 | 13.42 | 13.68 | 11,463,518 | +0.25(+1.85%) |
Mar 04, 2013 | 12.75 | 13.52 | 12.66 | 13.43 | 14,573,585 | +0.68(+5.33%) |
Mar 01, 2013 | 12.47 | 12.89 | 12.26 | 12.75 | 7,338,959 | +0.17(+1.33%) |
Feb 28, 2013 | 12.42 | 12.85 | 12.36 | 12.58 | 9,919,198 | +0.28(+2.26%) |
Feb 27, 2013 | 12.16 | 12.53 | 12.15 | 12.31 | 5,394,291 | +0.12(+0.96%) |
Feb 26, 2013 | 11.95 | 12.24 | 11.82 | 12.19 | 5,668,655 | +0.30(+2.52%) |
Feb 25, 2013 | 12.23 | 12.44 | 11.89 | 11.89 | 8,901,896 | -0.30(-2.46%) |
Feb 22, 2013 | 12.03 | 12.23 | 12.03 | 12.19 | 7,682,106 | +0.20(+1.71%) |
Feb 21, 2013 | 12.23 | 12.25 | 11.80 | 11.99 | 10,434,228 | -0.31(-2.50%) |
Feb 20, 2013 | 12.83 | 12.91 | 12.23 | 12.29 | 7,009,076 | -0.59(-4.59%) |
Feb 19, 2013 | 12.62 | 13.01 | 12.62 | 12.88 | 7,314,171 | +0.35(+2.80%) |
Feb 15, 2013 | 12.78 | 12.98 | 12.48 | 12.53 | 4,272,844 | -0.27(-2.11%) |
Feb 14, 2013 | 12.74 | 12.90 | 12.61 | 12.80 | 7,531,606 | +0.00(+0.00%) |
Feb 13, 2013 | 12.94 | 13.10 | 12.58 | 12.80 | 7,796,067 | -0.20(-1.52%) |
Feb 12, 2013 | 13.72 | 13.77 | 12.89 | 13.00 | 14,730,159 | -0.93(-6.66%) |
Feb 11, 2013 | 13.78 | 13.96 | 13.64 | 13.93 | 7,782,759 | +0.11(+0.79%) |
Feb 08, 2013 | 13.64 | 13.93 | 13.56 | 13.82 | 7,655,117 | +0.14(+1.01%) |
Feb 07, 2013 | 13.07 | 13.77 | 12.96 | 13.68 | 9,529,751 | +0.64(+4.93%) |
Feb 06, 2013 | 12.95 | 13.18 | 12.87 | 13.04 | 5,526,230 | -0.04(-0.28%) |
Feb 04, 2013 | 13.09 | 13.30 | 13.07 | 13.07 | 3,957,028 | -0.13(-1.00%) |
Feb 01, 2013 | 13.10 | 13.24 | 13.00 | 13.21 | 6,066,827 | +0.33(+2.55%) |
Jan 31, 2013 | 12.79 | 13.05 | 12.70 | 12.88 | 2,884,544 | -0.01(-0.11%) |
Jan 30, 2013 | 13.00 | 13.15 | 12.88 | 12.89 | 1,673,979 | -0.14(-1.07%) |
Jan 29, 2013 | 13.05 | 13.05 | 12.92 | 13.03 | 2,767,566 | -0.07(-0.56%) |
Jan 28, 2013 | 13.23 | 13.23 | 12.96 | 13.10 | 1,812,883 | -0.13(-0.99%) |
Jan 25, 2013 | 13.34 | 13.39 | 13.15 | 13.23 | 1,945,531 | -0.02(-0.17%) |
Jan 24, 2013 | 13.28 | 13.49 | 13.15 | 13.26 | 4,547,139 | -0.02(-0.16%) |
Jan 23, 2013 | 13.04 | 13.40 | 13.04 | 13.28 | 6,199,187 | +0.26(+2.02%) |
Jan 22, 2013 | 12.88 | 13.04 | 12.88 | 13.02 | 2,918,873 | +0.19(+1.48%) |
Jan 18, 2013 | 12.96 | 13.00 | 12.79 | 12.83 | 2,315,570 | -0.10(-0.74%) |
Jan 17, 2013 | 12.82 | 12.98 | 12.68 | 12.92 | 4,319,394 | +0.18(+1.38%) |
Jan 16, 2013 | 12.84 | 12.85 | 12.55 | 12.75 | 3,056,986 | +0.00(+0.00%) |
Jan 15, 2013 | 12.60 | 12.83 | 12.56 | 12.75 | 6,644,158 | +0.15(+1.16%) |
Jan 14, 2013 | 12.66 | 12.77 | 12.48 | 12.60 | 6,464,168 | -0.35(-2.71%) |
Jan 11, 2013 | 13.07 | 13.08 | 12.76 | 12.95 | 4,603,264 | -0.18(-1.34%) |
Jan 10, 2013 | 13.08 | 13.29 | 12.80 | 13.13 | 7,333,192 | -0.15(-1.15%) |
Jan 09, 2013 | 13.19 | 13.36 | 13.16 | 13.28 | 4,530,694 | +0.06(+0.44%) |
Jan 08, 2013 | 13.16 | 13.25 | 13.01 | 13.22 | 6,347,267 | +0.09(+0.67%) |
Jan 07, 2013 | 12.99 | 13.20 | 12.87 | 13.13 | 8,133,937 | +0.18(+1.35%) |
Jan 04, 2013 | 12.39 | 13.01 | 12.34 | 12.96 | 12,563,468 | +0.70(+5.72%) |
Jan 03, 2013 | 12.11 | 12.36 | 12.02 | 12.26 | 13,277,115 | +0.39(+3.26%) |