Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 13.10 | 13.10 | 12.47 | 12.78 | 9,474,948 | +0.36(+2.92%) |
Dec 31, 2012 | 11.94 | 12.52 | 11.81 | 12.42 | 5,934,403 | +0.46(+3.87%) |
Dec 28, 2012 | 11.99 | 12.12 | 11.88 | 11.96 | 4,021,869 | -0.19(-1.54%) |
Dec 27, 2012 | 12.12 | 12.21 | 11.87 | 12.14 | 3,105,427 | +0.03(+0.25%) |
Dec 26, 2012 | 12.31 | 12.36 | 12.09 | 12.11 | 2,829,985 | -0.18(-1.46%) |
Dec 24, 2012 | 12.14 | 12.34 | 12.11 | 12.29 | 1,462,625 | +0.16(+1.35%) |
Dec 21, 2012 | 12.23 | 12.30 | 11.87 | 12.13 | 12,572,573 | -0.28(-2.28%) |
Dec 20, 2012 | 12.17 | 12.41 | 12.03 | 12.41 | 4,705,303 | +0.22(+1.83%) |
Dec 19, 2012 | 12.45 | 12.46 | 12.18 | 12.19 | 5,606,588 | -0.26(-2.10%) |
Dec 18, 2012 | 12.26 | 12.47 | 12.20 | 12.45 | 5,552,811 | +0.23(+1.89%) |
Dec 17, 2012 | 12.10 | 12.27 | 12.05 | 12.22 | 4,690,506 | +0.20(+1.67%) |
Dec 14, 2012 | 11.88 | 12.19 | 11.87 | 12.02 | 3,343,985 | -0.03(-0.25%) |
Dec 13, 2012 | 12.08 | 12.34 | 11.93 | 12.05 | 4,025,060 | -0.07(-0.61%) |
Dec 12, 2012 | 11.79 | 12.21 | 11.74 | 12.12 | 5,884,348 | +0.40(+3.43%) |
Dec 11, 2012 | 11.93 | 11.98 | 11.66 | 11.72 | 4,215,298 | -0.11(-0.95%) |
Dec 10, 2012 | 11.90 | 11.92 | 11.78 | 11.83 | 3,671,849 | -0.09(-0.75%) |
Dec 07, 2012 | 11.87 | 12.02 | 11.79 | 11.92 | 3,701,689 | +0.16(+1.33%) |
Dec 06, 2012 | 12.08 | 12.12 | 11.69 | 11.76 | 7,438,414 | -0.32(-2.65%) |
Dec 05, 2012 | 12.43 | 12.46 | 11.88 | 12.08 | 7,253,862 | -0.28(-2.23%) |