Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.34 | 14.40 | 14.25 | 14.25 | 12,799,477 | -0.15(-1.04%) |
Feb 27, 2013 | 14.23 | 14.45 | 14.17 | 14.40 | 11,218,672 | +0.18(+1.23%) |
Feb 26, 2013 | 14.25 | 14.46 | 14.00 | 14.22 | 16,993,374 | -0.10(-0.67%) |
Feb 25, 2013 | 14.77 | 14.84 | 14.29 | 14.32 | 14,971,650 | -0.36(-2.45%) |
Feb 22, 2013 | 14.45 | 14.69 | 14.43 | 14.68 | 6,882,911 | +0.32(+2.20%) |
Feb 21, 2013 | 14.62 | 14.63 | 14.29 | 14.36 | 11,014,760 | -0.28(-1.92%) |
Feb 20, 2013 | 14.97 | 14.97 | 14.64 | 14.64 | 7,354,233 | -0.36(-2.40%) |
Feb 19, 2013 | 14.86 | 15.00 | 14.82 | 15.00 | 9,100,356 | +0.18(+1.18%) |
Feb 15, 2013 | 14.88 | 14.89 | 14.72 | 14.83 | 9,428,020 | -0.02(-0.12%) |
Feb 14, 2013 | 14.78 | 14.88 | 14.69 | 14.84 | 7,307,266 | +0.00(+0.00%) |
Feb 13, 2013 | 14.85 | 14.97 | 14.76 | 14.84 | 6,864,460 | +0.05(+0.36%) |
Feb 12, 2013 | 14.67 | 14.86 | 14.67 | 14.79 | 7,696,063 | +0.11(+0.78%) |
Feb 11, 2013 | 14.47 | 14.81 | 14.46 | 14.68 | 12,016,100 | -0.14(-0.95%) |
Feb 08, 2013 | 15.07 | 15.12 | 14.75 | 14.82 | 17,253,650 | -0.19(-1.29%) |
Feb 07, 2013 | 14.70 | 15.27 | 14.47 | 15.01 | 38,572,008 | +0.28(+1.91%) |
Feb 06, 2013 | 14.48 | 14.75 | 14.43 | 14.73 | 13,625,852 | +0.35(+2.44%) |
Feb 04, 2013 | 14.54 | 14.54 | 14.35 | 14.38 | 13,011,888 | -0.32(-2.15%) |
Feb 01, 2013 | 14.59 | 14.86 | 14.55 | 14.69 | 14,814,978 | +0.19(+1.33%) |
Jan 31, 2013 | 14.47 | 14.61 | 14.31 | 14.50 | 12,468,934 | +0.02(+0.12%) |
Jan 30, 2013 | 14.43 | 14.58 | 14.36 | 14.48 | 13,147,283 | +0.04(+0.24%) |
Jan 29, 2013 | 14.09 | 14.60 | 14.05 | 14.45 | 22,763,478 | +0.32(+2.30%) |
Jan 28, 2013 | 14.10 | 14.21 | 13.97 | 14.12 | 10,455,020 | +0.04(+0.31%) |
Jan 25, 2013 | 13.90 | 14.08 | 13.87 | 14.08 | 9,693,512 | +0.21(+1.52%) |
Jan 24, 2013 | 13.75 | 13.92 | 13.74 | 13.87 | 8,051,850 | +0.15(+1.09%) |
Jan 23, 2013 | 13.81 | 13.86 | 13.62 | 13.72 | 9,208,719 | -0.06(-0.45%) |
Jan 22, 2013 | 13.54 | 13.81 | 13.48 | 13.78 | 9,746,610 | +0.23(+1.68%) |
Jan 18, 2013 | 13.38 | 13.57 | 13.34 | 13.55 | 8,604,016 | +0.18(+1.31%) |
Jan 17, 2013 | 13.31 | 13.42 | 13.24 | 13.38 | 13,202,112 | +0.18(+1.33%) |
Jan 16, 2013 | 13.30 | 13.38 | 13.14 | 13.20 | 13,455,204 | -0.21(-1.57%) |
Jan 15, 2013 | 13.31 | 13.42 | 13.26 | 13.41 | 10,505,198 | +0.02(+0.13%) |
Jan 14, 2013 | 13.50 | 13.52 | 13.38 | 13.40 | 9,569,059 | -0.11(-0.78%) |
Jan 11, 2013 | 13.41 | 13.53 | 13.37 | 13.50 | 7,910,851 | +0.05(+0.39%) |
Jan 10, 2013 | 13.38 | 13.48 | 13.28 | 13.45 | 8,683,086 | +0.18(+1.32%) |
Jan 09, 2013 | 13.40 | 13.43 | 13.16 | 13.27 | 8,377,511 | -0.08(-0.59%) |
Jan 08, 2013 | 13.39 | 13.46 | 13.22 | 13.35 | 11,347,456 | -0.04(-0.33%) |
Jan 07, 2013 | 13.52 | 13.52 | 13.22 | 13.40 | 11,781,333 | -0.17(-1.23%) |
Jan 04, 2013 | 13.22 | 13.66 | 13.20 | 13.56 | 18,404,514 | +0.35(+2.66%) |
Jan 03, 2013 | 13.20 | 13.33 | 13.04 | 13.21 | 16,159,071 | -0.02(-0.13%) |
Jan 02, 2013 | 13.00 | 13.23 | 12.60 | 13.23 | 17,791,112 | +0.63(+5.01%) |
Dec 31, 2012 | 12.39 | 12.61 | 12.35 | 12.60 | 9,217,079 | +0.19(+1.56%) |
Dec 28, 2012 | 12.39 | 12.50 | 12.35 | 12.40 | 6,752,341 | -0.06(-0.49%) |
Dec 27, 2012 | 12.51 | 12.57 | 12.28 | 12.47 | 7,898,015 | -0.04(-0.35%) |
Dec 26, 2012 | 12.59 | 12.63 | 12.48 | 12.51 | 3,900,427 | -0.06(-0.49%) |
Dec 24, 2012 | 12.54 | 12.60 | 12.47 | 12.57 | 1,937,537 | +0.01(+0.07%) |
Dec 21, 2012 | 12.57 | 12.65 | 12.46 | 12.56 | 14,301,713 | -0.12(-0.97%) |
Dec 20, 2012 | 12.73 | 12.77 | 12.52 | 12.69 | 10,465,167 | -0.01(-0.07%) |
Dec 19, 2012 | 12.51 | 12.86 | 12.46 | 12.69 | 23,185,740 | +0.23(+1.83%) |
Dec 18, 2012 | 12.18 | 12.48 | 12.09 | 12.47 | 10,059,707 | +0.30(+2.49%) |
Dec 17, 2012 | 12.07 | 12.19 | 11.97 | 12.16 | 9,526,733 | +0.14(+1.20%) |
Dec 14, 2012 | 11.91 | 12.05 | 11.78 | 12.02 | 11,900,499 | -0.04(-0.36%) |
Dec 13, 2012 | 12.00 | 12.12 | 11.96 | 12.06 | 9,213,868 | +0.07(+0.58%) |
Dec 12, 2012 | 12.03 | 12.13 | 11.95 | 11.99 | 11,926,686 | +0.00(+0.00%) |
Dec 11, 2012 | 11.80 | 12.03 | 11.79 | 11.99 | 10,294,137 | +0.26(+2.24%) |
Dec 10, 2012 | 11.73 | 11.81 | 11.53 | 11.73 | 8,581,188 | -0.04(-0.34%) |
Dec 07, 2012 | 11.49 | 11.77 | 11.47 | 11.77 | 8,711,593 | +0.31(+2.72%) |
Dec 06, 2012 | 11.40 | 11.47 | 11.30 | 11.46 | 6,580,936 | +0.11(+1.01%) |
Dec 05, 2012 | 11.33 | 11.45 | 11.29 | 11.34 | 13,315,279 | +0.04(+0.39%) |