Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.36 | 14.57 | 14.32 | 14.56 | 5,007,572 | +0.21(+1.50%) |
Mar 27, 2013 | 14.34 | 14.44 | 14.26 | 14.34 | 4,597,462 | -0.06(-0.44%) |
Mar 26, 2013 | 14.41 | 14.42 | 14.35 | 14.40 | 4,220,811 | +0.08(+0.57%) |
Mar 25, 2013 | 14.25 | 14.46 | 14.25 | 14.32 | 6,126,754 | +0.12(+0.82%) |
Mar 22, 2013 | 14.03 | 14.28 | 14.00 | 14.21 | 4,460,667 | +0.19(+1.36%) |
Mar 21, 2013 | 13.78 | 14.11 | 13.78 | 14.01 | 5,634,612 | +0.21(+1.54%) |
Mar 20, 2013 | 13.65 | 13.89 | 13.64 | 13.80 | 5,625,748 | +0.18(+1.35%) |
Mar 19, 2013 | 13.61 | 13.68 | 13.55 | 13.62 | 4,455,908 | -0.01(-0.05%) |
Mar 18, 2013 | 13.55 | 13.68 | 13.55 | 13.63 | 4,469,465 | +0.01(+0.07%) |
Mar 15, 2013 | 13.81 | 13.82 | 13.62 | 13.62 | 6,461,080 | -0.16(-1.19%) |
Mar 14, 2013 | 13.72 | 13.80 | 13.70 | 13.78 | 4,791,132 | +0.06(+0.42%) |
Mar 13, 2013 | 13.73 | 13.82 | 13.66 | 13.72 | 3,512,560 | -0.03(-0.21%) |
Mar 12, 2013 | 13.92 | 13.93 | 13.70 | 13.75 | 5,874,604 | -0.14(-1.01%) |
Mar 11, 2013 | 13.94 | 13.98 | 13.79 | 13.89 | 3,665,580 | -0.05(-0.36%) |
Mar 08, 2013 | 13.87 | 13.94 | 13.82 | 13.94 | 4,132,935 | +0.13(+0.91%) |
Mar 07, 2013 | 13.71 | 13.83 | 13.62 | 13.82 | 3,728,296 | +0.08(+0.62%) |
Mar 06, 2013 | 13.80 | 13.83 | 13.35 | 13.73 | 11,321,751 | -0.11(-0.82%) |
Mar 05, 2013 | 13.90 | 13.93 | 13.81 | 13.85 | 5,287,383 | +0.01(+0.09%) |
Mar 04, 2013 | 13.70 | 13.88 | 13.65 | 13.83 | 4,585,839 | +0.12(+0.86%) |
Mar 01, 2013 | 13.65 | 13.76 | 13.61 | 13.72 | 2,852,338 | +0.03(+0.25%) |
Feb 28, 2013 | 13.65 | 13.74 | 13.55 | 13.68 | 4,107,896 | +0.07(+0.48%) |
Feb 27, 2013 | 13.52 | 13.65 | 13.50 | 13.62 | 3,034,576 | +0.11(+0.80%) |
Feb 26, 2013 | 13.47 | 13.52 | 13.37 | 13.51 | 5,400,555 | +0.11(+0.81%) |
Feb 25, 2013 | 13.54 | 13.64 | 13.40 | 13.40 | 5,531,058 | -0.08(-0.63%) |
Feb 22, 2013 | 13.50 | 13.54 | 13.40 | 13.48 | 4,331,220 | -0.01(-0.11%) |
Feb 21, 2013 | 13.59 | 13.59 | 13.35 | 13.50 | 6,465,036 | -0.20(-1.48%) |
Feb 20, 2013 | 13.79 | 13.88 | 13.69 | 13.70 | 4,401,832 | -0.09(-0.63%) |
Feb 19, 2013 | 13.64 | 13.80 | 13.64 | 13.79 | 4,389,674 | +0.15(+1.12%) |
Feb 15, 2013 | 13.84 | 13.91 | 13.61 | 13.64 | 5,308,102 | -0.18(-1.33%) |
Feb 14, 2013 | 13.67 | 13.93 | 13.65 | 13.82 | 8,320,982 | +0.16(+1.15%) |
Feb 13, 2013 | 13.52 | 13.68 | 13.45 | 13.66 | 5,247,271 | +0.14(+1.02%) |
Feb 12, 2013 | 13.46 | 13.55 | 13.43 | 13.52 | 5,958,769 | +0.09(+0.65%) |
Feb 11, 2013 | 13.40 | 13.49 | 13.39 | 13.44 | 6,863,519 | +0.04(+0.29%) |
Feb 08, 2013 | 13.37 | 13.40 | 13.34 | 13.40 | 5,975,180 | +0.10(+0.73%) |
Feb 07, 2013 | 13.28 | 13.34 | 13.23 | 13.30 | 6,089,180 | -0.01(-0.05%) |
Feb 06, 2013 | 13.27 | 13.33 | 13.23 | 13.31 | 7,825,581 | -0.21(-1.54%) |
Feb 04, 2013 | 13.50 | 13.63 | 13.42 | 13.52 | 4,912,319 | -0.10(-0.74%) |
Feb 01, 2013 | 13.64 | 13.66 | 13.42 | 13.62 | 4,965,393 | -0.06(-0.46%) |
Jan 31, 2013 | 13.61 | 13.68 | 13.48 | 13.68 | 5,306,955 | +0.18(+1.31%) |
Jan 30, 2013 | 13.60 | 13.67 | 13.44 | 13.51 | 4,735,317 | -0.10(-0.73%) |
Jan 29, 2013 | 13.53 | 13.63 | 13.33 | 13.60 | 5,759,183 | +0.13(+0.93%) |
Jan 28, 2013 | 13.36 | 13.56 | 13.32 | 13.48 | 5,329,695 | +0.20(+1.53%) |
Jan 25, 2013 | 13.14 | 13.29 | 12.98 | 13.28 | 6,225,388 | +0.22(+1.66%) |
Jan 24, 2013 | 13.27 | 13.32 | 13.02 | 13.06 | 7,272,155 | -0.20(-1.48%) |
Jan 23, 2013 | 13.32 | 13.34 | 13.17 | 13.25 | 4,632,527 | +0.00(+0.02%) |
Jan 22, 2013 | 13.11 | 13.29 | 13.10 | 13.25 | 4,843,273 | +0.15(+1.17%) |
Jan 18, 2013 | 13.05 | 13.12 | 13.00 | 13.10 | 3,817,303 | +0.10(+0.79%) |
Jan 17, 2013 | 13.01 | 13.05 | 12.92 | 13.00 | 4,627,510 | +0.06(+0.50%) |
Jan 16, 2013 | 12.98 | 13.02 | 12.89 | 12.93 | 3,190,777 | -0.04(-0.28%) |
Jan 15, 2013 | 12.99 | 13.04 | 12.81 | 12.97 | 6,665,322 | -0.02(-0.13%) |
Jan 14, 2013 | 12.94 | 13.04 | 12.92 | 12.98 | 5,459,880 | +0.10(+0.74%) |
Jan 11, 2013 | 12.85 | 12.91 | 12.75 | 12.89 | 5,102,771 | +0.10(+0.80%) |
Jan 10, 2013 | 12.74 | 12.86 | 12.73 | 12.79 | 6,143,288 | +0.11(+0.87%) |
Jan 09, 2013 | 12.60 | 12.70 | 12.53 | 12.68 | 5,098,697 | +0.10(+0.80%) |
Jan 08, 2013 | 12.69 | 12.70 | 12.50 | 12.58 | 5,096,178 | -0.06(-0.51%) |
Jan 07, 2013 | 12.60 | 12.69 | 12.59 | 12.64 | 5,177,935 | +0.06(+0.49%) |
Jan 04, 2013 | 12.56 | 12.64 | 12.51 | 12.58 | 4,678,210 | +0.08(+0.61%) |
Jan 03, 2013 | 12.40 | 12.58 | 12.36 | 12.50 | 5,383,547 | +0.13(+1.06%) |