Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.37 | 15.39 | 15.07 | 15.16 | 4,835,037 | -0.19(-1.22%) |
Mar 27, 2013 | 15.32 | 15.38 | 15.09 | 15.35 | 3,316,047 | -0.10(-0.68%) |
Mar 26, 2013 | 15.45 | 15.59 | 15.23 | 15.46 | 4,943,308 | +0.07(+0.44%) |
Mar 25, 2013 | 15.49 | 15.68 | 15.25 | 15.39 | 4,397,288 | -0.04(-0.24%) |
Mar 22, 2013 | 15.42 | 15.49 | 15.27 | 15.43 | 3,800,182 | +0.04(+0.29%) |
Mar 21, 2013 | 15.56 | 15.61 | 15.04 | 15.38 | 9,031,389 | -0.30(-1.91%) |
Mar 20, 2013 | 15.38 | 15.77 | 15.38 | 15.68 | 6,173,061 | +0.40(+2.60%) |
Mar 19, 2013 | 15.25 | 15.44 | 15.06 | 15.28 | 5,423,444 | +0.14(+0.94%) |
Mar 18, 2013 | 14.76 | 15.31 | 14.69 | 15.14 | 6,213,908 | +0.19(+1.30%) |
Mar 15, 2013 | 15.16 | 15.27 | 14.92 | 14.95 | 7,506,756 | -0.23(-1.53%) |
Mar 14, 2013 | 15.16 | 15.39 | 15.14 | 15.18 | 6,141,887 | +0.06(+0.40%) |
Mar 13, 2013 | 14.68 | 15.15 | 14.61 | 15.12 | 6,667,802 | +0.47(+3.22%) |
Mar 12, 2013 | 14.86 | 14.89 | 14.52 | 14.65 | 5,206,587 | -0.22(-1.46%) |
Mar 11, 2013 | 15.13 | 15.17 | 14.84 | 14.86 | 6,772,396 | -0.07(-0.45%) |
Mar 08, 2013 | 15.10 | 15.19 | 14.89 | 14.93 | 5,454,644 | -0.02(-0.10%) |
Mar 07, 2013 | 14.95 | 15.16 | 14.78 | 14.95 | 6,336,944 | +0.05(+0.35%) |
Mar 06, 2013 | 15.08 | 15.16 | 14.76 | 14.89 | 5,043,033 | -0.10(-0.65%) |
Mar 05, 2013 | 14.72 | 15.11 | 14.68 | 14.99 | 6,489,963 | +0.38(+2.61%) |
Mar 04, 2013 | 14.30 | 14.61 | 14.26 | 14.61 | 4,351,347 | +0.22(+1.51%) |
Mar 01, 2013 | 14.32 | 14.50 | 14.09 | 14.39 | 5,491,614 | -0.03(-0.21%) |
Feb 28, 2013 | 14.44 | 14.54 | 14.37 | 14.42 | 3,939,921 | +0.04(+0.31%) |
Feb 27, 2013 | 14.03 | 14.47 | 14.03 | 14.38 | 5,417,032 | +0.36(+2.56%) |
Feb 26, 2013 | 13.62 | 14.08 | 13.46 | 14.02 | 9,136,062 | +0.53(+3.94%) |
Feb 25, 2013 | 14.25 | 14.36 | 13.46 | 13.49 | 7,816,266 | -0.68(-4.81%) |
Feb 22, 2013 | 14.05 | 14.25 | 14.04 | 14.17 | 4,955,617 | +0.21(+1.50%) |
Feb 21, 2013 | 13.95 | 14.05 | 13.79 | 13.96 | 9,950,476 | -0.07(-0.48%) |
Feb 20, 2013 | 14.89 | 14.89 | 13.96 | 14.03 | 10,830,525 | -0.94(-6.26%) |
Feb 19, 2013 | 15.01 | 15.07 | 14.79 | 14.96 | 8,557,430 | -0.01(-0.10%) |
Feb 15, 2013 | 15.14 | 15.16 | 14.93 | 14.98 | 6,148,700 | -0.08(-0.55%) |
Feb 14, 2013 | 15.31 | 15.31 | 15.04 | 15.06 | 7,519,997 | -0.19(-1.23%) |
Feb 13, 2013 | 15.05 | 15.50 | 15.04 | 15.25 | 11,767,226 | +0.26(+1.75%) |
Feb 12, 2013 | 14.45 | 15.30 | 14.26 | 14.98 | 31,459,832 | +1.66(+12.48%) |
Feb 11, 2013 | 13.32 | 13.44 | 13.22 | 13.32 | 5,964,465 | +0.00(+0.00%) |
Feb 08, 2013 | 13.39 | 13.43 | 13.22 | 13.32 | 3,720,544 | -0.05(-0.39%) |
Feb 07, 2013 | 13.67 | 13.68 | 13.31 | 13.37 | 5,409,300 | -0.31(-2.30%) |
Feb 06, 2013 | 13.66 | 13.76 | 13.60 | 13.69 | 4,456,127 | +0.01(+0.05%) |
Feb 04, 2013 | 13.75 | 13.89 | 13.60 | 13.68 | 5,455,130 | -0.21(-1.51%) |
Feb 01, 2013 | 13.95 | 14.09 | 13.82 | 13.89 | 5,911,230 | +0.12(+0.87%) |
Jan 31, 2013 | 13.56 | 13.79 | 13.41 | 13.77 | 5,772,448 | +0.13(+0.93%) |
Jan 30, 2013 | 13.72 | 13.96 | 13.60 | 13.64 | 5,250,969 | -0.04(-0.33%) |
Jan 29, 2013 | 13.57 | 13.73 | 13.54 | 13.69 | 3,764,114 | +0.11(+0.83%) |
Jan 28, 2013 | 13.77 | 13.85 | 13.48 | 13.58 | 5,839,870 | -0.17(-1.25%) |
Jan 25, 2013 | 13.34 | 13.79 | 13.29 | 13.75 | 8,950,318 | +0.47(+3.55%) |
Jan 24, 2013 | 13.19 | 13.37 | 13.17 | 13.28 | 4,618,791 | +0.09(+0.68%) |
Jan 23, 2013 | 13.14 | 13.24 | 13.05 | 13.19 | 5,235,468 | +0.00(+0.00%) |
Jan 22, 2013 | 13.29 | 13.36 | 13.10 | 13.19 | 5,124,937 | -0.13(-0.96%) |
Jan 18, 2013 | 13.27 | 13.40 | 13.17 | 13.31 | 5,989,688 | +0.21(+1.60%) |
Jan 17, 2013 | 13.09 | 13.17 | 13.04 | 13.10 | 6,504,976 | +0.10(+0.75%) |
Jan 16, 2013 | 13.01 | 13.10 | 12.88 | 13.01 | 5,523,916 | -0.07(-0.52%) |
Jan 15, 2013 | 13.04 | 13.19 | 13.01 | 13.07 | 4,832,455 | -0.03(-0.23%) |
Jan 14, 2013 | 13.23 | 13.26 | 13.05 | 13.10 | 3,844,753 | -0.14(-1.07%) |
Jan 11, 2013 | 13.55 | 13.58 | 13.21 | 13.25 | 5,936,679 | +0.16(+1.26%) |
Jan 10, 2013 | 13.16 | 13.17 | 12.94 | 13.08 | 4,269,962 | +0.03(+0.23%) |
Jan 09, 2013 | 12.95 | 13.30 | 12.94 | 13.05 | 3,968,000 | +0.15(+1.16%) |
Jan 08, 2013 | 12.87 | 13.01 | 12.82 | 12.90 | 4,094,878 | -0.01(-0.12%) |
Jan 07, 2013 | 12.95 | 13.07 | 12.82 | 12.92 | 3,933,380 | -0.16(-1.26%) |
Jan 04, 2013 | 12.99 | 13.15 | 12.95 | 13.08 | 4,725,032 | +0.13(+0.98%) |
Jan 03, 2013 | 12.81 | 13.10 | 12.66 | 12.95 | 4,443,701 | +0.17(+1.35%) |