Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.34 | 16.80 | 16.27 | 16.78 | 1,990,906 | +0.51(+3.15%) |
Mar 27, 2013 | 16.31 | 16.44 | 16.14 | 16.27 | 2,352,210 | -0.27(-1.62%) |
Mar 26, 2013 | 16.84 | 16.99 | 16.50 | 16.54 | 2,383,975 | -0.20(-1.22%) |
Mar 25, 2013 | 17.12 | 17.32 | 16.60 | 16.74 | 2,129,179 | -0.30(-1.77%) |
Mar 22, 2013 | 16.73 | 17.34 | 16.70 | 17.04 | 2,268,414 | +0.40(+2.40%) |
Mar 21, 2013 | 16.64 | 16.94 | 16.63 | 16.64 | 1,479,606 | -0.10(-0.58%) |
Mar 20, 2013 | 16.47 | 16.90 | 16.43 | 16.74 | 2,076,205 | +0.35(+2.14%) |
Mar 19, 2013 | 16.73 | 16.84 | 16.25 | 16.39 | 2,297,773 | -0.31(-1.85%) |
Mar 18, 2013 | 16.45 | 17.01 | 16.37 | 16.70 | 1,911,078 | -0.04(-0.24%) |
Mar 15, 2013 | 16.96 | 17.09 | 16.70 | 16.74 | 2,178,096 | -0.32(-1.86%) |
Mar 14, 2013 | 16.84 | 17.07 | 16.80 | 17.06 | 1,554,600 | +0.25(+1.50%) |
Mar 13, 2013 | 16.80 | 17.02 | 16.69 | 16.81 | 1,676,240 | -0.01(-0.05%) |
Mar 12, 2013 | 16.50 | 16.92 | 16.50 | 16.81 | 2,744,985 | +0.34(+2.08%) |
Mar 11, 2013 | 16.43 | 16.64 | 16.39 | 16.47 | 1,424,902 | +0.04(+0.25%) |
Mar 08, 2013 | 16.58 | 16.69 | 16.24 | 16.43 | 1,906,570 | -0.05(-0.30%) |
Mar 07, 2013 | 16.30 | 16.48 | 16.13 | 16.48 | 2,429,838 | +0.15(+0.95%) |
Mar 06, 2013 | 16.33 | 16.61 | 16.14 | 16.33 | 1,988,557 | +0.09(+0.55%) |
Mar 05, 2013 | 15.88 | 16.31 | 15.88 | 16.24 | 3,033,274 | +0.49(+3.10%) |
Mar 04, 2013 | 15.35 | 16.12 | 15.35 | 15.75 | 3,688,965 | +0.39(+2.54%) |
Mar 01, 2013 | 15.15 | 15.43 | 14.83 | 15.36 | 3,748,456 | +0.15(+1.02%) |
Feb 28, 2013 | 15.98 | 16.04 | 15.18 | 15.20 | 7,980,611 | +0.19(+1.25%) |
Feb 27, 2013 | 14.89 | 15.03 | 14.76 | 15.01 | 1,352,102 | +0.09(+0.60%) |
Feb 26, 2013 | 14.77 | 15.04 | 14.58 | 14.93 | 2,193,538 | +0.29(+2.00%) |
Feb 25, 2013 | 15.38 | 15.48 | 14.58 | 14.63 | 2,822,427 | -0.68(-4.41%) |
Feb 22, 2013 | 15.27 | 15.36 | 15.23 | 15.31 | 1,303,565 | +0.17(+1.13%) |
Feb 21, 2013 | 15.08 | 15.32 | 14.94 | 15.14 | 2,287,879 | +0.03(+0.22%) |
Feb 20, 2013 | 16.09 | 16.28 | 15.01 | 15.10 | 5,625,687 | -0.99(-6.17%) |
Feb 19, 2013 | 15.98 | 16.44 | 15.91 | 16.10 | 7,979,066 | +0.13(+0.82%) |
Feb 15, 2013 | 16.02 | 16.10 | 15.87 | 15.97 | 2,624,072 | -0.07(-0.46%) |
Feb 14, 2013 | 15.55 | 16.11 | 15.41 | 16.04 | 3,854,798 | +0.46(+2.96%) |
Feb 13, 2013 | 15.51 | 15.59 | 15.38 | 15.58 | 2,471,845 | +0.15(+0.94%) |
Feb 12, 2013 | 15.51 | 15.64 | 15.29 | 15.43 | 5,740,197 | -0.11(-0.73%) |
Feb 11, 2013 | 15.38 | 15.66 | 15.21 | 15.55 | 3,200,151 | +0.15(+1.00%) |
Feb 08, 2013 | 15.64 | 15.71 | 15.37 | 15.39 | 2,617,924 | -0.19(-1.25%) |
Feb 07, 2013 | 15.84 | 15.89 | 15.21 | 15.59 | 4,904,203 | -0.26(-1.64%) |
Feb 06, 2013 | 15.39 | 16.06 | 14.91 | 15.85 | 11,647,612 | +1.39(+9.64%) |
Feb 04, 2013 | 14.73 | 14.74 | 14.33 | 14.45 | 2,102,705 | -0.39(-2.62%) |
Feb 01, 2013 | 14.85 | 15.01 | 14.68 | 14.84 | 4,868,064 | +0.15(+1.05%) |
Jan 31, 2013 | 14.43 | 14.76 | 14.37 | 14.69 | 4,138,789 | +0.19(+1.29%) |
Jan 30, 2013 | 13.72 | 14.62 | 13.72 | 14.50 | 7,785,910 | +0.73(+5.29%) |
Jan 29, 2013 | 13.59 | 13.84 | 13.52 | 13.77 | 3,691,110 | +0.20(+1.49%) |
Jan 28, 2013 | 13.67 | 13.72 | 13.35 | 13.57 | 1,933,837 | -0.06(-0.42%) |
Jan 25, 2013 | 13.59 | 13.72 | 13.50 | 13.63 | 1,787,957 | +0.10(+0.72%) |
Jan 24, 2013 | 13.72 | 13.74 | 13.46 | 13.53 | 3,094,700 | -0.23(-1.65%) |
Jan 23, 2013 | 13.04 | 13.77 | 13.04 | 13.76 | 4,873,726 | +0.71(+5.47%) |
Jan 22, 2013 | 12.17 | 13.08 | 12.12 | 13.04 | 5,238,608 | +0.89(+7.33%) |
Jan 18, 2013 | 11.35 | 12.35 | 11.30 | 12.15 | 7,788,875 | +0.32(+2.74%) |
Jan 17, 2013 | 11.95 | 12.04 | 11.73 | 11.83 | 1,683,912 | -0.05(-0.41%) |
Jan 16, 2013 | 11.83 | 11.95 | 11.80 | 11.88 | 1,247,101 | +0.03(+0.27%) |
Jan 15, 2013 | 11.78 | 11.92 | 11.53 | 11.84 | 1,405,955 | -0.06(-0.48%) |
Jan 14, 2013 | 12.05 | 12.14 | 11.77 | 11.90 | 1,065,027 | -0.15(-1.28%) |
Jan 11, 2013 | 12.07 | 12.09 | 11.93 | 12.05 | 1,416,175 | -0.02(-0.20%) |
Jan 10, 2013 | 12.18 | 12.18 | 11.97 | 12.08 | 1,840,935 | +0.01(+0.07%) |
Jan 09, 2013 | 12.08 | 12.17 | 12.03 | 12.07 | 1,103,792 | +0.00(+0.00%) |
Jan 08, 2013 | 12.31 | 12.36 | 12.05 | 12.07 | 941,523 | -0.29(-2.36%) |
Jan 07, 2013 | 12.63 | 12.74 | 12.28 | 12.36 | 1,516,488 | -0.29(-2.31%) |
Jan 04, 2013 | 12.05 | 12.68 | 12.01 | 12.65 | 2,287,689 | +0.66(+5.54%) |
Jan 03, 2013 | 11.85 | 12.06 | 11.74 | 11.99 | 1,002,235 | +0.08(+0.68%) |