Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.45 | 15.62 | 15.39 | 15.57 | 8,340,288 | +0.17(+1.09%) |
Mar 27, 2013 | 15.42 | 15.44 | 15.08 | 15.40 | 10,372,972 | -0.11(-0.74%) |
Mar 26, 2013 | 15.46 | 15.57 | 15.39 | 15.52 | 6,753,520 | +0.10(+0.63%) |
Mar 25, 2013 | 15.46 | 15.56 | 15.36 | 15.42 | 7,663,516 | -0.02(-0.11%) |
Mar 22, 2013 | 15.41 | 15.49 | 15.37 | 15.44 | 5,078,888 | +0.07(+0.46%) |
Mar 21, 2013 | 15.53 | 15.65 | 15.33 | 15.37 | 10,013,031 | -0.26(-1.63%) |
Mar 20, 2013 | 15.53 | 15.68 | 15.52 | 15.62 | 7,354,545 | +0.18(+1.14%) |
Mar 19, 2013 | 15.57 | 15.72 | 15.24 | 15.45 | 9,922,628 | -0.10(-0.62%) |
Mar 18, 2013 | 15.49 | 15.66 | 15.46 | 15.54 | 8,195,505 | -0.18(-1.12%) |
Mar 15, 2013 | 15.57 | 15.75 | 15.55 | 15.72 | 18,026,218 | -0.11(-0.67%) |
Mar 14, 2013 | 15.84 | 16.14 | 15.65 | 15.83 | 16,590,527 | -0.11(-0.72%) |
Mar 13, 2013 | 15.62 | 15.94 | 15.58 | 15.94 | 10,596,977 | +0.33(+2.09%) |
Mar 12, 2013 | 15.55 | 15.62 | 15.46 | 15.61 | 10,950,365 | +0.03(+0.17%) |
Mar 11, 2013 | 15.55 | 15.68 | 15.49 | 15.59 | 10,087,229 | +0.04(+0.28%) |
Mar 08, 2013 | 15.59 | 15.79 | 15.53 | 15.54 | 10,583,959 | +0.07(+0.46%) |
Mar 07, 2013 | 15.26 | 15.62 | 15.21 | 15.47 | 12,018,220 | +0.20(+1.33%) |
Mar 06, 2013 | 15.05 | 15.53 | 15.02 | 15.27 | 15,652,613 | +0.33(+2.18%) |
Mar 05, 2013 | 14.80 | 15.05 | 14.80 | 14.95 | 8,307,178 | +0.18(+1.19%) |
Mar 04, 2013 | 14.65 | 14.81 | 14.55 | 14.77 | 13,149,643 | +0.33(+2.32%) |
Mar 01, 2013 | 14.28 | 14.49 | 14.08 | 14.43 | 10,126,891 | +0.14(+0.99%) |
Feb 28, 2013 | 14.39 | 14.44 | 14.29 | 14.29 | 12,757,480 | -0.15(-1.04%) |
Feb 27, 2013 | 14.28 | 14.50 | 14.21 | 14.44 | 11,181,861 | +0.18(+1.23%) |
Feb 26, 2013 | 14.29 | 14.51 | 14.05 | 14.27 | 16,937,616 | -0.10(-0.67%) |
Feb 25, 2013 | 14.82 | 14.89 | 14.34 | 14.36 | 14,922,525 | -0.36(-2.45%) |
Feb 22, 2013 | 14.50 | 14.73 | 14.48 | 14.72 | 6,860,327 | +0.32(+2.20%) |
Feb 21, 2013 | 14.67 | 14.68 | 14.34 | 14.41 | 10,978,619 | -0.28(-1.92%) |
Feb 20, 2013 | 15.02 | 15.02 | 14.69 | 14.69 | 7,330,103 | -0.36(-2.40%) |
Feb 19, 2013 | 14.91 | 15.05 | 14.87 | 15.05 | 9,070,496 | +0.18(+1.18%) |
Feb 15, 2013 | 14.93 | 14.94 | 14.77 | 14.87 | 9,397,084 | -0.02(-0.12%) |
Feb 14, 2013 | 14.83 | 14.93 | 14.73 | 14.89 | 7,283,289 | +0.00(+0.00%) |
Feb 13, 2013 | 14.90 | 15.02 | 14.80 | 14.89 | 6,841,936 | +0.05(+0.36%) |
Feb 12, 2013 | 14.72 | 14.91 | 14.72 | 14.84 | 7,670,811 | +0.11(+0.78%) |
Feb 11, 2013 | 14.52 | 14.86 | 14.51 | 14.72 | 11,976,673 | -0.14(-0.95%) |
Feb 08, 2013 | 15.12 | 15.17 | 14.80 | 14.87 | 17,197,038 | -0.19(-1.29%) |
Feb 07, 2013 | 14.75 | 15.32 | 14.51 | 15.06 | 38,445,444 | +0.28(+1.91%) |
Feb 06, 2013 | 14.53 | 14.80 | 14.47 | 14.78 | 13,581,143 | +0.35(+2.44%) |
Feb 04, 2013 | 14.58 | 14.58 | 14.39 | 14.43 | 12,969,193 | -0.32(-2.15%) |
Feb 01, 2013 | 14.64 | 14.91 | 14.60 | 14.74 | 14,766,367 | +0.19(+1.33%) |
Jan 31, 2013 | 14.51 | 14.66 | 14.36 | 14.55 | 12,428,021 | +0.02(+0.12%) |
Jan 30, 2013 | 14.48 | 14.63 | 14.41 | 14.53 | 13,104,144 | +0.04(+0.24%) |
Jan 29, 2013 | 14.14 | 14.65 | 14.09 | 14.50 | 22,688,788 | +0.33(+2.30%) |
Jan 28, 2013 | 14.14 | 14.26 | 14.02 | 14.17 | 10,420,715 | +0.04(+0.31%) |
Jan 25, 2013 | 13.94 | 14.13 | 13.92 | 14.13 | 9,661,706 | +0.21(+1.52%) |
Jan 24, 2013 | 13.79 | 13.97 | 13.78 | 13.92 | 8,025,431 | +0.15(+1.09%) |
Jan 23, 2013 | 13.85 | 13.91 | 13.66 | 13.77 | 9,178,504 | -0.06(-0.45%) |
Jan 22, 2013 | 13.59 | 13.85 | 13.53 | 13.83 | 9,714,629 | +0.23(+1.68%) |
Jan 18, 2013 | 13.42 | 13.62 | 13.39 | 13.60 | 8,575,784 | +0.18(+1.31%) |
Jan 17, 2013 | 13.35 | 13.47 | 13.28 | 13.42 | 13,158,794 | +0.18(+1.33%) |
Jan 16, 2013 | 13.34 | 13.42 | 13.18 | 13.25 | 13,411,055 | -0.21(-1.57%) |
Jan 15, 2013 | 13.35 | 13.46 | 13.30 | 13.46 | 10,470,728 | +0.02(+0.13%) |
Jan 14, 2013 | 13.55 | 13.56 | 13.42 | 13.44 | 9,537,661 | -0.11(-0.78%) |
Jan 11, 2013 | 13.46 | 13.57 | 13.41 | 13.55 | 7,884,894 | +0.05(+0.39%) |
Jan 10, 2013 | 13.42 | 13.53 | 13.33 | 13.49 | 8,654,596 | +0.18(+1.32%) |
Jan 09, 2013 | 13.45 | 13.48 | 13.20 | 13.32 | 8,350,023 | -0.08(-0.59%) |
Jan 08, 2013 | 13.43 | 13.50 | 13.26 | 13.40 | 11,310,223 | -0.04(-0.33%) |
Jan 07, 2013 | 13.56 | 13.56 | 13.26 | 13.44 | 11,742,677 | -0.17(-1.23%) |
Jan 04, 2013 | 13.26 | 13.70 | 13.25 | 13.61 | 18,344,124 | +0.35(+2.66%) |
Jan 03, 2013 | 13.25 | 13.38 | 13.08 | 13.26 | 16,106,050 | -0.02(-0.13%) |