Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.75 | 15.90 | 15.61 | 15.73 | 4,960,210 | +0.08(+0.53%) |
Feb 27, 2013 | 15.43 | 15.70 | 15.36 | 15.65 | 5,180,131 | +0.31(+2.01%) |
Feb 26, 2013 | 15.56 | 15.61 | 15.16 | 15.34 | 5,670,975 | -0.50(-3.15%) |
Feb 22, 2013 | 15.64 | 15.94 | 15.49 | 15.84 | 6,658,190 | +0.37(+2.37%) |
Feb 21, 2013 | 15.55 | 15.64 | 15.10 | 15.47 | 6,607,788 | -0.12(-0.75%) |
Feb 20, 2013 | 15.94 | 15.94 | 15.46 | 15.59 | 6,453,137 | -0.35(-2.19%) |
Feb 19, 2013 | 16.27 | 16.39 | 15.84 | 15.94 | 8,543,863 | -0.13(-0.83%) |
Feb 15, 2013 | 15.52 | 16.10 | 15.52 | 16.07 | 9,616,374 | +0.61(+3.93%) |
Feb 14, 2013 | 15.15 | 15.56 | 15.02 | 15.46 | 6,952,643 | +0.27(+1.81%) |
Feb 13, 2013 | 15.61 | 15.61 | 15.00 | 15.19 | 11,084,636 | -0.29(-1.88%) |
Feb 12, 2013 | 15.12 | 15.77 | 15.06 | 15.48 | 6,947,823 | +0.41(+2.71%) |
Feb 11, 2013 | 15.02 | 15.26 | 14.92 | 15.07 | 2,913,380 | +0.07(+0.50%) |
Feb 08, 2013 | 15.15 | 15.35 | 14.99 | 15.00 | 3,837,847 | +0.03(+0.17%) |
Feb 07, 2013 | 15.24 | 15.37 | 14.67 | 14.97 | 8,949,968 | -0.54(-3.49%) |
Feb 06, 2013 | 15.75 | 15.81 | 15.32 | 15.51 | 5,742,936 | -0.17(-1.06%) |
Feb 04, 2013 | 15.81 | 15.82 | 15.42 | 15.68 | 4,922,393 | -0.22(-1.36%) |
Feb 01, 2013 | 15.76 | 16.02 | 15.21 | 15.90 | 14,640,144 | +0.50(+3.24%) |
Jan 31, 2013 | 15.02 | 15.77 | 14.95 | 15.40 | 14,351,402 | +0.88(+6.08%) |
Jan 30, 2013 | 15.22 | 15.32 | 14.20 | 14.52 | 7,778,767 | -0.66(-4.33%) |
Jan 29, 2013 | 14.90 | 15.17 | 14.77 | 15.17 | 2,738,833 | +0.16(+1.05%) |
Jan 28, 2013 | 15.17 | 15.17 | 14.98 | 15.02 | 4,348,272 | -0.15(-0.99%) |
Jan 25, 2013 | 15.27 | 15.33 | 15.12 | 15.17 | 4,363,778 | +0.00(+0.00%) |
Jan 24, 2013 | 14.95 | 15.22 | 14.91 | 15.17 | 6,033,171 | +0.16(+1.05%) |
Jan 23, 2013 | 15.00 | 15.05 | 14.83 | 15.01 | 6,993,816 | +0.04(+0.28%) |
Jan 22, 2013 | 14.82 | 14.98 | 14.59 | 14.97 | 8,010,984 | +0.21(+1.41%) |
Jan 18, 2013 | 14.37 | 14.77 | 14.24 | 14.76 | 6,447,760 | +0.48(+3.38%) |
Jan 17, 2013 | 14.23 | 14.32 | 14.15 | 14.27 | 7,994,851 | +0.18(+1.30%) |
Jan 16, 2013 | 14.07 | 14.21 | 14.01 | 14.09 | 7,708,439 | +0.05(+0.36%) |
Jan 15, 2013 | 14.06 | 14.11 | 13.91 | 14.04 | 3,344,944 | -0.03(-0.18%) |
Jan 14, 2013 | 14.07 | 14.09 | 13.87 | 14.07 | 3,259,886 | +0.03(+0.24%) |
Jan 11, 2013 | 14.08 | 14.12 | 13.91 | 14.03 | 4,082,510 | -0.02(-0.12%) |
Jan 10, 2013 | 14.04 | 14.15 | 13.90 | 14.05 | 6,328,607 | +0.15(+1.08%) |
Jan 09, 2013 | 13.90 | 14.07 | 13.82 | 13.90 | 2,702,585 | +0.02(+0.12%) |
Jan 08, 2013 | 13.91 | 13.94 | 13.78 | 13.88 | 5,614,444 | -0.07(-0.48%) |
Jan 07, 2013 | 13.74 | 14.04 | 13.63 | 13.95 | 9,363,573 | +0.25(+1.82%) |
Jan 04, 2013 | 13.48 | 13.73 | 13.38 | 13.70 | 6,489,146 | +0.25(+1.86%) |
Jan 03, 2013 | 13.38 | 13.90 | 13.38 | 13.45 | 6,446,060 | -0.02(-0.18%) |
Jan 02, 2013 | 13.47 | 13.50 | 12.98 | 13.48 | 13,259,954 | +0.50(+3.85%) |
Dec 31, 2012 | 12.66 | 12.98 | 12.65 | 12.98 | 3,295,352 | +0.28(+2.23%) |
Dec 28, 2012 | 12.67 | 12.76 | 12.67 | 12.69 | 2,332,646 | -0.07(-0.52%) |
Dec 27, 2012 | 12.74 | 12.82 | 12.61 | 12.76 | 3,984,686 | +0.03(+0.26%) |
Dec 26, 2012 | 12.73 | 12.85 | 12.63 | 12.73 | 2,356,081 | +0.04(+0.33%) |
Dec 24, 2012 | 12.83 | 12.90 | 12.68 | 12.68 | 1,966,576 | -0.07(-0.52%) |
Dec 21, 2012 | 12.54 | 12.78 | 12.48 | 12.75 | 3,913,295 | +0.00(+0.00%) |
Dec 20, 2012 | 12.75 | 12.84 | 12.55 | 12.75 | 3,147,203 | +0.03(+0.26%) |
Dec 19, 2012 | 12.79 | 12.88 | 12.63 | 12.72 | 5,505,754 | +0.07(+0.59%) |
Dec 18, 2012 | 12.57 | 12.64 | 12.49 | 12.64 | 3,298,281 | +0.12(+0.93%) |
Dec 17, 2012 | 12.23 | 12.56 | 12.23 | 12.53 | 2,123,157 | +0.30(+2.45%) |
Dec 14, 2012 | 12.28 | 12.36 | 12.15 | 12.23 | 1,799,758 | -0.05(-0.41%) |
Dec 13, 2012 | 12.52 | 12.55 | 12.15 | 12.28 | 2,975,212 | -0.22(-1.80%) |
Dec 12, 2012 | 12.56 | 12.63 | 12.44 | 12.50 | 2,639,623 | +0.01(+0.07%) |
Dec 11, 2012 | 12.47 | 12.50 | 12.40 | 12.49 | 2,948,097 | +0.10(+0.81%) |
Dec 10, 2012 | 12.57 | 12.63 | 12.35 | 12.39 | 2,249,428 | -0.15(-1.19%) |
Dec 07, 2012 | 12.53 | 12.63 | 12.48 | 12.54 | 2,978,602 | +0.12(+0.94%) |
Dec 06, 2012 | 12.24 | 12.48 | 12.24 | 12.43 | 7,473,665 | +0.13(+1.08%) |
Dec 05, 2012 | 12.24 | 12.33 | 12.18 | 12.29 | 5,031,016 | +0.07(+0.54%) |