Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.64 | 14.86 | 14.45 | 14.48 | 11,538,409 | -0.07(-0.48%) |
Mar 27, 2013 | 14.36 | 14.70 | 14.28 | 14.55 | 9,031,939 | +0.04(+0.24%) |
Mar 26, 2013 | 14.47 | 14.64 | 14.29 | 14.52 | 11,407,623 | +0.21(+1.47%) |
Mar 25, 2013 | 14.72 | 14.81 | 14.23 | 14.31 | 12,958,819 | -0.35(-2.39%) |
Mar 22, 2013 | 14.94 | 14.95 | 14.55 | 14.66 | 11,570,950 | -0.11(-0.77%) |
Mar 21, 2013 | 14.86 | 15.13 | 14.76 | 14.77 | 12,226,628 | -0.20(-1.35%) |
Mar 20, 2013 | 14.66 | 14.99 | 14.54 | 14.97 | 14,909,763 | +0.46(+3.20%) |
Mar 19, 2013 | 14.40 | 14.67 | 14.30 | 14.51 | 10,427,728 | +0.24(+1.66%) |
Mar 18, 2013 | 13.88 | 14.37 | 13.82 | 14.27 | 9,115,189 | +0.24(+1.69%) |
Mar 15, 2013 | 14.16 | 14.23 | 13.88 | 14.03 | 17,330,742 | -0.25(-1.72%) |
Mar 14, 2013 | 14.33 | 14.45 | 14.18 | 14.28 | 10,545,451 | -0.07(-0.49%) |
Mar 13, 2013 | 13.99 | 14.39 | 13.99 | 14.35 | 13,083,825 | +0.29(+2.06%) |
Mar 12, 2013 | 14.21 | 14.30 | 14.01 | 14.06 | 10,936,410 | -0.18(-1.23%) |
Mar 11, 2013 | 14.08 | 14.40 | 13.83 | 14.23 | 13,245,352 | -0.01(-0.06%) |
Mar 08, 2013 | 14.16 | 14.38 | 13.87 | 14.24 | 20,552,128 | +0.30(+2.14%) |
Mar 07, 2013 | 13.77 | 13.97 | 13.67 | 13.95 | 7,347,178 | +0.20(+1.47%) |
Mar 06, 2013 | 14.03 | 14.09 | 13.56 | 13.74 | 14,622,144 | -0.17(-1.20%) |
Mar 05, 2013 | 13.78 | 13.97 | 13.74 | 13.91 | 13,987,301 | +0.18(+1.34%) |
Mar 04, 2013 | 12.94 | 13.94 | 12.81 | 13.73 | 28,964,974 | +0.73(+5.60%) |
Mar 01, 2013 | 12.51 | 13.23 | 12.51 | 13.00 | 18,278,264 | +0.48(+3.85%) |
Feb 28, 2013 | 12.58 | 12.65 | 12.48 | 12.52 | 8,577,844 | +0.00(+0.00%) |
Feb 27, 2013 | 12.18 | 12.59 | 12.15 | 12.52 | 9,060,316 | +0.32(+2.66%) |
Feb 26, 2013 | 12.23 | 12.28 | 11.93 | 12.19 | 13,057,114 | +0.13(+1.09%) |
Feb 22, 2013 | 11.89 | 12.08 | 11.74 | 12.06 | 9,648,752 | +0.17(+1.40%) |
Feb 21, 2013 | 12.24 | 12.27 | 11.54 | 11.89 | 24,162,916 | -0.23(-1.88%) |
Feb 20, 2013 | 12.53 | 12.56 | 12.09 | 12.12 | 15,764,524 | -0.42(-3.36%) |
Feb 19, 2013 | 12.63 | 12.82 | 12.45 | 12.54 | 13,962,584 | -0.13(-1.04%) |
Feb 15, 2013 | 12.60 | 12.77 | 12.55 | 12.67 | 16,246,507 | +0.18(+1.47%) |
Feb 14, 2013 | 12.81 | 12.88 | 12.30 | 12.49 | 20,428,998 | -0.47(-3.65%) |
Feb 13, 2013 | 12.78 | 12.98 | 12.72 | 12.96 | 8,243,686 | +0.25(+1.93%) |
Feb 12, 2013 | 12.84 | 12.97 | 12.68 | 12.72 | 8,148,385 | -0.17(-1.29%) |
Feb 11, 2013 | 12.86 | 13.07 | 12.81 | 12.88 | 8,646,631 | +0.06(+0.48%) |
Feb 08, 2013 | 12.95 | 13.05 | 12.74 | 12.82 | 10,486,098 | -0.21(-1.62%) |
Feb 07, 2013 | 12.71 | 13.06 | 12.68 | 13.03 | 19,023,990 | +0.34(+2.70%) |
Feb 06, 2013 | 12.20 | 12.71 | 12.20 | 12.69 | 18,806,486 | +0.54(+4.40%) |
Feb 04, 2013 | 11.96 | 12.24 | 11.79 | 12.16 | 11,449,215 | +0.04(+0.29%) |
Feb 01, 2013 | 12.25 | 12.36 | 12.05 | 12.12 | 11,480,964 | -0.06(-0.50%) |
Jan 31, 2013 | 12.08 | 12.21 | 12.03 | 12.18 | 7,974,798 | +0.04(+0.36%) |
Jan 30, 2013 | 12.03 | 12.21 | 12.00 | 12.14 | 9,313,229 | +0.14(+1.17%) |
Jan 29, 2013 | 12.18 | 12.22 | 11.94 | 12.00 | 18,382,796 | -0.23(-1.87%) |
Jan 28, 2013 | 12.42 | 12.45 | 12.19 | 12.23 | 10,938,274 | -0.20(-1.62%) |
Jan 25, 2013 | 12.23 | 12.44 | 12.12 | 12.43 | 12,252,583 | +0.21(+1.72%) |
Jan 24, 2013 | 12.13 | 12.43 | 12.02 | 12.22 | 16,622,066 | +0.13(+1.09%) |
Jan 23, 2013 | 12.32 | 12.41 | 12.05 | 12.09 | 23,759,536 | -0.20(-1.64%) |
Jan 22, 2013 | 11.96 | 12.41 | 11.81 | 12.29 | 19,176,240 | +0.35(+2.94%) |
Jan 18, 2013 | 12.15 | 12.20 | 11.93 | 11.94 | 12,925,966 | -0.19(-1.59%) |
Jan 17, 2013 | 12.24 | 12.28 | 12.03 | 12.13 | 11,299,977 | -0.08(-0.65%) |
Jan 16, 2013 | 11.88 | 12.38 | 11.86 | 12.21 | 22,897,552 | +0.25(+2.13%) |
Jan 15, 2013 | 11.62 | 12.05 | 11.59 | 11.95 | 19,429,258 | +0.17(+1.41%) |
Jan 14, 2013 | 11.67 | 11.83 | 11.55 | 11.79 | 9,116,942 | +0.08(+0.67%) |
Jan 11, 2013 | 11.69 | 11.76 | 11.48 | 11.71 | 17,003,908 | +0.04(+0.38%) |
Jan 10, 2013 | 11.80 | 11.97 | 11.55 | 11.67 | 31,607,126 | +0.17(+1.45%) |
Jan 09, 2013 | 11.40 | 11.54 | 11.31 | 11.50 | 11,687,993 | +0.11(+1.00%) |
Jan 08, 2013 | 11.45 | 11.63 | 11.29 | 11.38 | 18,982,646 | -0.01(-0.08%) |
Jan 07, 2013 | 11.52 | 11.74 | 11.31 | 11.39 | 26,379,706 | +0.01(+0.08%) |
Jan 04, 2013 | 11.02 | 11.47 | 11.01 | 11.38 | 19,532,148 | +0.35(+3.18%) |
Jan 03, 2013 | 10.65 | 11.06 | 10.63 | 11.03 | 18,552,890 | +0.31(+2.86%) |