Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.04 | 16.16 | 15.76 | 16.15 | 1,036,179 | +0.09(+0.56%) |
Mar 27, 2013 | 15.90 | 16.14 | 15.86 | 16.06 | 667,640 | +0.04(+0.25%) |
Mar 26, 2013 | 16.01 | 16.10 | 15.87 | 16.02 | 1,261,336 | +0.15(+0.95%) |
Mar 25, 2013 | 15.57 | 16.03 | 15.57 | 15.87 | 1,273,408 | +0.37(+2.39%) |
Mar 22, 2013 | 15.61 | 15.75 | 15.38 | 15.50 | 834,768 | -0.09(-0.58%) |
Mar 21, 2013 | 15.59 | 15.97 | 15.55 | 15.59 | 1,002,436 | -0.07(-0.45%) |
Mar 20, 2013 | 15.29 | 15.80 | 15.25 | 15.66 | 1,133,210 | +0.43(+2.82%) |
Mar 19, 2013 | 15.52 | 15.59 | 15.05 | 15.23 | 1,249,334 | -0.25(-1.61%) |
Mar 18, 2013 | 15.38 | 15.63 | 15.22 | 15.48 | 610,071 | -0.20(-1.28%) |
Mar 15, 2013 | 15.96 | 15.96 | 15.55 | 15.68 | 1,572,247 | -0.25(-1.57%) |
Mar 14, 2013 | 15.56 | 16.05 | 15.53 | 15.93 | 1,886,780 | +0.35(+2.25%) |
Mar 13, 2013 | 15.59 | 15.76 | 15.44 | 15.58 | 1,084,632 | +0.04(+0.26%) |
Mar 12, 2013 | 15.50 | 15.64 | 15.40 | 15.54 | 887,784 | -0.04(-0.26%) |
Mar 11, 2013 | 15.36 | 15.63 | 15.23 | 15.58 | 766,039 | +0.16(+1.04%) |
Mar 08, 2013 | 15.49 | 15.53 | 15.26 | 15.42 | 1,124,010 | +0.01(+0.06%) |
Mar 07, 2013 | 15.36 | 15.51 | 15.27 | 15.41 | 1,036,189 | -0.02(-0.13%) |
Mar 06, 2013 | 15.26 | 15.65 | 15.13 | 15.43 | 2,625,756 | +0.43(+2.87%) |
Mar 05, 2013 | 15.07 | 15.25 | 14.96 | 15.00 | 936,005 | +0.01(+0.07%) |
Mar 04, 2013 | 14.72 | 15.07 | 14.71 | 14.99 | 2,011,625 | +0.27(+1.83%) |
Mar 01, 2013 | 14.53 | 14.81 | 14.47 | 14.72 | 2,696,678 | +0.08(+0.55%) |
Feb 28, 2013 | 14.78 | 14.91 | 14.60 | 14.64 | 1,256,079 | -0.17(-1.15%) |
Feb 27, 2013 | 14.82 | 14.99 | 14.74 | 14.81 | 1,273,595 | -0.08(-0.54%) |
Feb 26, 2013 | 15.01 | 15.09 | 14.80 | 14.89 | 1,296,953 | -0.04(-0.27%) |
Feb 25, 2013 | 15.08 | 15.27 | 14.91 | 14.93 | 2,638,339 | -0.02(-0.13%) |
Feb 22, 2013 | 15.03 | 15.11 | 14.88 | 14.95 | 1,521,108 | +0.05(+0.34%) |
Feb 21, 2013 | 14.88 | 15.00 | 14.64 | 14.90 | 2,952,831 | -0.21(-1.39%) |
Feb 20, 2013 | 15.54 | 15.64 | 15.10 | 15.11 | 2,046,210 | -0.41(-2.64%) |
Feb 19, 2013 | 14.99 | 15.57 | 14.86 | 15.52 | 3,996,758 | +0.44(+2.92%) |
Feb 15, 2013 | 15.05 | 15.29 | 15.04 | 15.08 | 2,170,433 | +0.11(+0.73%) |
Feb 14, 2013 | 14.81 | 15.07 | 14.55 | 14.97 | 2,660,984 | +0.06(+0.40%) |
Feb 13, 2013 | 14.94 | 15.04 | 14.62 | 14.91 | 2,525,697 | +0.05(+0.34%) |
Feb 12, 2013 | 15.17 | 15.29 | 14.84 | 14.86 | 2,068,223 | -0.27(-1.78%) |
Feb 11, 2013 | 14.99 | 15.28 | 14.70 | 15.13 | 2,959,246 | +0.09(+0.60%) |
Feb 08, 2013 | 14.93 | 15.18 | 14.81 | 15.04 | 3,274,034 | +0.24(+1.62%) |
Feb 07, 2013 | 14.48 | 14.91 | 14.31 | 14.80 | 3,324,089 | +0.36(+2.49%) |
Feb 06, 2013 | 13.50 | 14.57 | 13.40 | 14.44 | 9,115,333 | +1.93(+15.43%) |
Feb 04, 2013 | 12.77 | 12.88 | 12.26 | 12.51 | 1,363,000 | -0.27(-2.11%) |
Feb 01, 2013 | 12.18 | 12.88 | 12.18 | 12.78 | 2,039,403 | +0.61(+5.01%) |
Jan 31, 2013 | 12.99 | 13.30 | 11.55 | 12.17 | 6,081,353 | -0.89(-6.81%) |
Jan 30, 2013 | 13.10 | 13.19 | 12.96 | 13.06 | 1,119,318 | +0.00(+0.00%) |
Jan 29, 2013 | 13.16 | 13.20 | 12.93 | 13.06 | 1,374,676 | -0.06(-0.46%) |
Jan 28, 2013 | 13.01 | 13.17 | 12.82 | 13.12 | 1,203,919 | +0.30(+2.34%) |
Jan 25, 2013 | 12.70 | 12.92 | 12.60 | 12.82 | 945,041 | +0.21(+1.67%) |
Jan 24, 2013 | 12.49 | 12.70 | 12.35 | 12.61 | 599,518 | +0.08(+0.64%) |
Jan 23, 2013 | 12.54 | 12.61 | 12.47 | 12.53 | 874,371 | -0.01(-0.04%) |
Jan 22, 2013 | 12.49 | 12.54 | 12.41 | 12.54 | 1,255,969 | +0.02(+0.12%) |
Jan 18, 2013 | 12.50 | 12.70 | 12.45 | 12.52 | 924,473 | +0.03(+0.24%) |
Jan 17, 2013 | 12.41 | 12.71 | 12.41 | 12.49 | 1,192,484 | +0.19(+1.54%) |
Jan 16, 2013 | 12.53 | 12.53 | 12.27 | 12.30 | 1,121,799 | -0.16(-1.28%) |
Jan 15, 2013 | 12.14 | 12.51 | 12.06 | 12.46 | 805,720 | +0.26(+2.13%) |
Jan 14, 2013 | 12.25 | 12.39 | 12.12 | 12.20 | 742,063 | -0.11(-0.89%) |
Jan 11, 2013 | 11.96 | 12.38 | 11.88 | 12.31 | 1,100,407 | +0.33(+2.75%) |
Jan 10, 2013 | 12.05 | 12.22 | 11.97 | 11.98 | 1,592,701 | +0.06(+0.50%) |
Jan 09, 2013 | 11.87 | 12.09 | 11.53 | 11.92 | 1,419,587 | +0.14(+1.19%) |
Jan 08, 2013 | 12.10 | 12.15 | 11.78 | 11.78 | 1,129,369 | -0.38(-3.13%) |
Jan 07, 2013 | 12.11 | 12.37 | 12.08 | 12.16 | 1,237,566 | -0.04(-0.33%) |
Jan 04, 2013 | 11.93 | 12.26 | 11.92 | 12.20 | 1,798,769 | +0.32(+2.69%) |
Jan 03, 2013 | 11.50 | 11.96 | 11.42 | 11.88 | 2,344,803 | +0.40(+3.48%) |