Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.62 | 14.83 | 14.58 | 14.82 | 4,918,828 | +0.22(+1.50%) |
Mar 27, 2013 | 14.60 | 14.70 | 14.52 | 14.60 | 4,515,986 | -0.06(-0.44%) |
Mar 26, 2013 | 14.67 | 14.68 | 14.60 | 14.66 | 4,146,010 | +0.08(+0.57%) |
Mar 25, 2013 | 14.51 | 14.72 | 14.51 | 14.58 | 6,018,176 | +0.12(+0.82%) |
Mar 22, 2013 | 14.28 | 14.54 | 14.26 | 14.46 | 4,381,615 | +0.19(+1.36%) |
Mar 21, 2013 | 14.03 | 14.36 | 14.03 | 14.27 | 5,534,756 | +0.22(+1.54%) |
Mar 20, 2013 | 13.90 | 14.14 | 13.89 | 14.05 | 5,526,049 | +0.19(+1.35%) |
Mar 19, 2013 | 13.86 | 13.92 | 13.80 | 13.86 | 4,376,940 | -0.01(-0.05%) |
Mar 18, 2013 | 13.79 | 13.93 | 13.79 | 13.87 | 4,390,257 | +0.01(+0.07%) |
Mar 15, 2013 | 14.06 | 14.07 | 13.86 | 13.86 | 6,346,577 | -0.17(-1.19%) |
Mar 14, 2013 | 13.97 | 14.05 | 13.95 | 14.03 | 4,706,224 | +0.06(+0.42%) |
Mar 13, 2013 | 13.98 | 14.07 | 13.91 | 13.97 | 3,450,311 | -0.03(-0.21%) |
Mar 12, 2013 | 14.17 | 14.18 | 13.95 | 14.00 | 5,770,495 | -0.14(-1.01%) |
Mar 11, 2013 | 14.19 | 14.23 | 14.04 | 14.14 | 3,600,619 | -0.05(-0.36%) |
Mar 08, 2013 | 14.12 | 14.19 | 14.07 | 14.19 | 4,059,692 | +0.13(+0.91%) |
Mar 07, 2013 | 13.96 | 14.08 | 13.87 | 14.07 | 3,662,224 | +0.09(+0.62%) |
Mar 06, 2013 | 14.05 | 14.08 | 13.59 | 13.98 | 11,121,108 | -0.12(-0.82%) |
Mar 05, 2013 | 14.15 | 14.19 | 14.06 | 14.10 | 5,193,681 | +0.01(+0.09%) |
Mar 04, 2013 | 13.95 | 14.13 | 13.89 | 14.08 | 4,504,569 | +0.12(+0.86%) |
Mar 01, 2013 | 13.89 | 14.01 | 13.85 | 13.96 | 2,801,789 | +0.03(+0.25%) |
Feb 28, 2013 | 13.90 | 13.99 | 13.80 | 13.93 | 4,035,096 | +0.07(+0.48%) |
Feb 27, 2013 | 13.76 | 13.90 | 13.75 | 13.86 | 2,980,798 | +0.11(+0.80%) |
Feb 26, 2013 | 13.71 | 13.77 | 13.61 | 13.75 | 5,304,847 | +0.11(+0.81%) |
Feb 25, 2013 | 13.78 | 13.89 | 13.64 | 13.64 | 5,433,037 | -0.09(-0.63%) |
Feb 22, 2013 | 13.74 | 13.79 | 13.64 | 13.73 | 4,254,463 | -0.01(-0.11%) |
Feb 21, 2013 | 13.83 | 13.83 | 13.59 | 13.74 | 6,350,463 | -0.21(-1.48%) |
Feb 20, 2013 | 14.03 | 14.13 | 13.94 | 13.95 | 4,323,823 | -0.09(-0.63%) |
Feb 19, 2013 | 13.88 | 14.05 | 13.88 | 14.04 | 4,311,881 | +0.15(+1.12%) |
Feb 15, 2013 | 14.09 | 14.16 | 13.85 | 13.88 | 5,214,032 | -0.19(-1.33%) |
Feb 14, 2013 | 13.92 | 14.18 | 13.90 | 14.07 | 8,173,518 | +0.16(+1.15%) |
Feb 13, 2013 | 13.76 | 13.93 | 13.69 | 13.91 | 5,154,279 | +0.14(+1.02%) |
Feb 12, 2013 | 13.70 | 13.79 | 13.67 | 13.77 | 5,853,168 | +0.09(+0.65%) |
Feb 11, 2013 | 13.64 | 13.74 | 13.63 | 13.68 | 6,741,884 | +0.04(+0.29%) |
Feb 08, 2013 | 13.61 | 13.64 | 13.58 | 13.64 | 5,869,288 | +0.10(+0.73%) |
Feb 07, 2013 | 13.52 | 13.58 | 13.47 | 13.54 | 5,981,268 | -0.01(-0.05%) |
Feb 06, 2013 | 13.51 | 13.57 | 13.47 | 13.55 | 7,686,896 | -0.21(-1.54%) |
Feb 04, 2013 | 13.74 | 13.88 | 13.66 | 13.76 | 4,825,263 | -0.10(-0.74%) |
Feb 01, 2013 | 13.89 | 13.91 | 13.66 | 13.86 | 4,877,396 | -0.06(-0.46%) |
Jan 31, 2013 | 13.85 | 13.93 | 13.72 | 13.93 | 5,212,905 | +0.18(+1.30%) |
Jan 30, 2013 | 13.85 | 13.92 | 13.68 | 13.75 | 4,651,398 | -0.10(-0.73%) |
Jan 29, 2013 | 13.78 | 13.87 | 13.57 | 13.85 | 5,657,119 | +0.13(+0.93%) |
Jan 28, 2013 | 13.60 | 13.80 | 13.56 | 13.72 | 5,235,242 | +0.21(+1.53%) |
Jan 25, 2013 | 13.37 | 13.53 | 13.22 | 13.52 | 6,115,062 | +0.22(+1.66%) |
Jan 24, 2013 | 13.51 | 13.56 | 13.25 | 13.29 | 7,143,278 | -0.20(-1.48%) |
Jan 23, 2013 | 13.56 | 13.58 | 13.40 | 13.49 | 4,550,430 | +0.00(+0.02%) |
Jan 22, 2013 | 13.34 | 13.53 | 13.34 | 13.49 | 4,757,441 | +0.16(+1.17%) |
Jan 18, 2013 | 13.29 | 13.36 | 13.24 | 13.34 | 3,749,653 | +0.10(+0.79%) |
Jan 17, 2013 | 13.25 | 13.28 | 13.16 | 13.23 | 4,545,502 | +0.07(+0.50%) |
Jan 16, 2013 | 13.22 | 13.25 | 13.12 | 13.17 | 3,134,230 | -0.04(-0.28%) |
Jan 15, 2013 | 13.22 | 13.27 | 13.04 | 13.20 | 6,547,199 | -0.02(-0.13%) |
Jan 14, 2013 | 13.17 | 13.27 | 13.16 | 13.22 | 5,363,120 | +0.10(+0.74%) |
Jan 11, 2013 | 13.08 | 13.14 | 12.98 | 13.12 | 5,012,340 | +0.10(+0.80%) |
Jan 10, 2013 | 12.97 | 13.09 | 12.96 | 13.02 | 6,034,417 | +0.11(+0.87%) |
Jan 09, 2013 | 12.83 | 12.93 | 12.75 | 12.91 | 5,008,338 | +0.10(+0.80%) |
Jan 08, 2013 | 12.92 | 12.93 | 12.72 | 12.80 | 5,005,864 | -0.07(-0.51%) |
Jan 07, 2013 | 12.83 | 12.92 | 12.81 | 12.87 | 5,086,171 | +0.06(+0.49%) |
Jan 04, 2013 | 12.79 | 12.87 | 12.74 | 12.81 | 4,595,303 | +0.08(+0.61%) |
Jan 03, 2013 | 12.62 | 12.81 | 12.58 | 12.73 | 5,288,140 | +0.13(+1.06%) |