Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.32 | 17.45 | 17.31 | 17.40 | 1,685,895 | -0.24(-1.36%) |
Mar 27, 2013 | 17.35 | 17.66 | 17.35 | 17.64 | 2,406,731 | +0.15(+0.86%) |
Mar 26, 2013 | 17.57 | 17.61 | 17.35 | 17.49 | 2,605,312 | -0.28(-1.58%) |
Mar 25, 2013 | 18.00 | 18.06 | 17.54 | 17.77 | 3,943,670 | +0.09(+0.51%) |
Mar 22, 2013 | 17.58 | 17.75 | 17.53 | 17.68 | 2,932,065 | +0.37(+2.14%) |
Mar 21, 2013 | 17.63 | 17.63 | 17.20 | 17.31 | 4,008,832 | -0.40(-2.26%) |
Mar 20, 2013 | 17.33 | 17.74 | 17.29 | 17.71 | 3,622,881 | +0.54(+3.15%) |
Mar 19, 2013 | 17.37 | 17.45 | 17.05 | 17.17 | 4,102,238 | +0.36(+2.14%) |
Mar 18, 2013 | 16.53 | 16.96 | 16.42 | 16.81 | 4,927,353 | -0.45(-2.61%) |
Mar 15, 2013 | 17.26 | 17.39 | 17.20 | 17.26 | 5,386,707 | +1.23(+7.67%) |
Mar 14, 2013 | 15.86 | 16.03 | 15.86 | 16.03 | 4,914,138 | +0.30(+1.91%) |
Mar 13, 2013 | 15.68 | 15.77 | 15.59 | 15.73 | 2,480,577 | +0.18(+1.16%) |
Mar 12, 2013 | 15.44 | 15.72 | 15.24 | 15.55 | 8,800,809 | -0.41(-2.57%) |
Mar 11, 2013 | 15.67 | 16.02 | 15.66 | 15.96 | 4,048,357 | +0.37(+2.37%) |
Mar 08, 2013 | 15.55 | 15.66 | 15.44 | 15.59 | 4,835,164 | +0.03(+0.19%) |
Mar 07, 2013 | 15.56 | 15.71 | 15.22 | 15.56 | 2,201,107 | -0.28(-1.77%) |
Mar 06, 2013 | 15.74 | 15.95 | 15.73 | 15.84 | 2,713,721 | +0.33(+2.13%) |
Mar 05, 2013 | 15.45 | 15.58 | 15.42 | 15.51 | 2,476,212 | -0.06(-0.39%) |
Mar 04, 2013 | 15.49 | 15.60 | 15.22 | 15.57 | 4,821,399 | +0.34(+2.23%) |
Mar 01, 2013 | 14.98 | 15.28 | 14.85 | 15.23 | 4,894,771 | +0.65(+4.46%) |
Feb 28, 2013 | 14.39 | 14.65 | 14.35 | 14.58 | 3,055,280 | +0.24(+1.67%) |
Feb 27, 2013 | 14.07 | 14.36 | 14.05 | 14.34 | 1,922,125 | +0.30(+2.14%) |
Feb 26, 2013 | 13.94 | 14.05 | 13.88 | 14.04 | 3,070,263 | +0.25(+1.81%) |
Feb 25, 2013 | 14.21 | 14.32 | 13.75 | 13.79 | 2,851,335 | -0.28(-1.99%) |
Feb 22, 2013 | 13.99 | 14.13 | 13.89 | 14.07 | 2,035,769 | -0.01(-0.07%) |
Feb 21, 2013 | 14.31 | 14.32 | 13.94 | 14.08 | 3,708,311 | -0.39(-2.70%) |
Feb 20, 2013 | 14.75 | 14.78 | 14.44 | 14.47 | 3,112,740 | -0.18(-1.23%) |
Feb 19, 2013 | 14.54 | 14.71 | 14.54 | 14.65 | 2,490,068 | +0.31(+2.16%) |
Feb 15, 2013 | 14.29 | 14.39 | 14.23 | 14.34 | 2,641,336 | +0.11(+0.77%) |
Feb 14, 2013 | 14.27 | 14.46 | 14.16 | 14.23 | 3,259,356 | +0.02(+0.14%) |
Feb 13, 2013 | 14.16 | 14.32 | 14.13 | 14.21 | 5,939,297 | -0.47(-3.20%) |
Feb 12, 2013 | 14.77 | 14.81 | 14.58 | 14.68 | 2,709,077 | -0.31(-2.07%) |
Feb 11, 2013 | 15.00 | 15.05 | 14.90 | 14.99 | 2,029,911 | +0.07(+0.47%) |
Feb 08, 2013 | 14.70 | 14.99 | 14.67 | 14.92 | 4,721,925 | -0.21(-1.39%) |
Feb 07, 2013 | 15.27 | 15.45 | 14.56 | 15.13 | 7,780,838 | -0.69(-4.36%) |
Feb 06, 2013 | 15.66 | 15.85 | 15.52 | 15.82 | 3,501,257 | +0.34(+2.20%) |
Feb 04, 2013 | 15.76 | 15.79 | 15.44 | 15.48 | 6,403,786 | +0.35(+2.31%) |
Feb 01, 2013 | 14.71 | 15.14 | 14.64 | 15.13 | 5,018,489 | +0.19(+1.27%) |
Jan 31, 2013 | 14.89 | 14.98 | 14.63 | 14.94 | 2,597,409 | -0.05(-0.33%) |
Jan 30, 2013 | 15.10 | 15.16 | 14.97 | 14.99 | 3,199,006 | -0.15(-0.99%) |
Jan 29, 2013 | 15.11 | 15.23 | 15.00 | 15.14 | 5,664,471 | +0.02(+0.13%) |
Jan 28, 2013 | 15.49 | 15.49 | 14.83 | 15.12 | 8,239,386 | +0.71(+4.93%) |
Jan 25, 2013 | 14.32 | 14.46 | 14.25 | 14.41 | 6,598,469 | +0.89(+6.58%) |
Jan 24, 2013 | 13.41 | 13.56 | 13.36 | 13.52 | 4,676,884 | +0.27(+2.04%) |
Jan 23, 2013 | 13.16 | 13.29 | 13.08 | 13.25 | 3,222,339 | -0.10(-0.75%) |
Jan 22, 2013 | 13.18 | 13.38 | 13.11 | 13.35 | 8,122,517 | +0.65(+5.12%) |
Jan 18, 2013 | 12.66 | 12.74 | 12.48 | 12.70 | 9,285,715 | +0.79(+6.63%) |
Jan 17, 2013 | 11.55 | 11.98 | 11.52 | 11.91 | 10,669,598 | +0.71(+6.34%) |
Jan 16, 2013 | 11.22 | 11.44 | 11.17 | 11.20 | 6,347,496 | -0.03(-0.27%) |
Jan 15, 2013 | 11.22 | 11.25 | 11.13 | 11.23 | 7,202,640 | -0.05(-0.44%) |
Jan 14, 2013 | 11.18 | 11.34 | 11.18 | 11.28 | 5,212,452 | +0.19(+1.71%) |
Jan 11, 2013 | 11.13 | 11.17 | 11.07 | 11.09 | 4,802,212 | +0.04(+0.36%) |
Jan 10, 2013 | 11.02 | 11.10 | 10.99 | 11.05 | 5,175,230 | +0.31(+2.89%) |
Jan 09, 2013 | 10.77 | 10.83 | 10.71 | 10.74 | 2,063,169 | +0.02(+0.19%) |
Jan 08, 2013 | 10.82 | 10.83 | 10.59 | 10.72 | 3,265,972 | -0.25(-2.28%) |
Jan 07, 2013 | 10.97 | 11.06 | 10.87 | 10.97 | 3,103,475 | -0.17(-1.53%) |
Jan 04, 2013 | 11.11 | 11.24 | 11.08 | 11.14 | 4,984,468 | -0.35(-3.05%) |
Jan 03, 2013 | 11.45 | 11.57 | 11.41 | 11.49 | 2,386,661 | -0.02(-0.17%) |