Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.77 | 16.80 | 16.23 | 16.46 | 4,626,316 | -0.22(-1.35%) |
Mar 27, 2013 | 16.62 | 16.75 | 16.37 | 16.69 | 2,620,818 | +0.04(+0.25%) |
Mar 26, 2013 | 16.49 | 16.80 | 16.41 | 16.65 | 5,674,459 | +0.31(+1.89%) |
Mar 25, 2013 | 16.53 | 16.61 | 16.19 | 16.34 | 4,494,672 | -0.07(-0.41%) |
Mar 22, 2013 | 16.72 | 16.73 | 16.30 | 16.41 | 7,479,040 | -0.16(-0.96%) |
Mar 21, 2013 | 16.90 | 16.97 | 16.56 | 16.56 | 3,243,551 | -0.33(-1.97%) |
Mar 20, 2013 | 16.91 | 17.02 | 16.74 | 16.90 | 5,159,212 | +0.18(+1.10%) |
Mar 19, 2013 | 17.06 | 17.13 | 16.60 | 16.71 | 4,764,922 | -0.26(-1.52%) |
Mar 18, 2013 | 17.18 | 17.18 | 16.65 | 16.97 | 8,374,668 | -0.42(-2.39%) |
Mar 15, 2013 | 17.23 | 17.55 | 17.15 | 17.39 | 7,329,757 | +0.22(+1.26%) |
Mar 14, 2013 | 17.18 | 17.30 | 17.02 | 17.17 | 8,387,294 | +0.16(+0.93%) |
Mar 13, 2013 | 16.75 | 17.21 | 16.71 | 17.01 | 10,746,910 | +0.37(+2.20%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.53 | 16.65 | 7,687,335 | +0.01(+0.05%) |
Mar 11, 2013 | 16.38 | 16.88 | 16.28 | 16.64 | 7,694,361 | +0.30(+1.83%) |
Mar 08, 2013 | 15.98 | 16.47 | 15.94 | 16.34 | 7,890,472 | +0.48(+3.04%) |
Mar 07, 2013 | 15.82 | 15.92 | 15.72 | 15.86 | 4,579,319 | +0.10(+0.63%) |
Mar 06, 2013 | 15.99 | 16.03 | 15.66 | 15.76 | 5,396,602 | -0.07(-0.42%) |
Mar 05, 2013 | 15.72 | 16.04 | 15.66 | 15.82 | 9,863,116 | +0.26(+1.66%) |
Mar 04, 2013 | 15.60 | 15.62 | 15.44 | 15.56 | 6,420,506 | -0.07(-0.43%) |
Mar 01, 2013 | 15.65 | 15.76 | 15.50 | 15.63 | 3,919,215 | -0.10(-0.63%) |
Feb 28, 2013 | 15.75 | 15.90 | 15.61 | 15.73 | 4,960,210 | +0.08(+0.53%) |
Feb 27, 2013 | 15.43 | 15.70 | 15.36 | 15.65 | 5,180,131 | +0.31(+2.01%) |
Feb 26, 2013 | 15.56 | 15.61 | 15.16 | 15.34 | 5,670,975 | -0.50(-3.15%) |
Feb 22, 2013 | 15.64 | 15.94 | 15.49 | 15.84 | 6,658,190 | +0.37(+2.37%) |
Feb 21, 2013 | 15.55 | 15.64 | 15.10 | 15.47 | 6,607,788 | -0.12(-0.75%) |
Feb 20, 2013 | 15.94 | 15.94 | 15.46 | 15.59 | 6,453,137 | -0.35(-2.19%) |
Feb 19, 2013 | 16.27 | 16.39 | 15.84 | 15.94 | 8,543,863 | -0.13(-0.83%) |
Feb 15, 2013 | 15.52 | 16.10 | 15.52 | 16.07 | 9,616,374 | +0.61(+3.93%) |
Feb 14, 2013 | 15.15 | 15.56 | 15.02 | 15.46 | 6,952,643 | +0.27(+1.81%) |
Feb 13, 2013 | 15.61 | 15.61 | 15.00 | 15.19 | 11,084,636 | -0.29(-1.88%) |
Feb 12, 2013 | 15.12 | 15.77 | 15.06 | 15.48 | 6,947,823 | +0.41(+2.71%) |
Feb 11, 2013 | 15.02 | 15.26 | 14.92 | 15.07 | 2,913,380 | +0.07(+0.50%) |
Feb 08, 2013 | 15.15 | 15.35 | 14.99 | 15.00 | 3,837,847 | +0.03(+0.17%) |
Feb 07, 2013 | 15.24 | 15.37 | 14.67 | 14.97 | 8,949,968 | -0.54(-3.49%) |
Feb 06, 2013 | 15.75 | 15.81 | 15.32 | 15.51 | 5,742,936 | -0.17(-1.06%) |
Feb 04, 2013 | 15.81 | 15.82 | 15.42 | 15.68 | 4,922,393 | -0.22(-1.36%) |
Feb 01, 2013 | 15.76 | 16.02 | 15.21 | 15.90 | 14,640,144 | +0.50(+3.24%) |
Jan 31, 2013 | 15.02 | 15.77 | 14.95 | 15.40 | 14,351,402 | +0.88(+6.08%) |
Jan 30, 2013 | 15.22 | 15.32 | 14.20 | 14.52 | 7,778,767 | -0.66(-4.33%) |
Jan 29, 2013 | 14.90 | 15.17 | 14.77 | 15.17 | 2,738,833 | +0.16(+1.05%) |
Jan 28, 2013 | 15.17 | 15.17 | 14.98 | 15.02 | 4,348,272 | -0.15(-0.99%) |
Jan 25, 2013 | 15.27 | 15.33 | 15.12 | 15.17 | 4,363,778 | +0.00(+0.00%) |
Jan 24, 2013 | 14.95 | 15.22 | 14.91 | 15.17 | 6,033,171 | +0.16(+1.05%) |
Jan 23, 2013 | 15.00 | 15.05 | 14.83 | 15.01 | 6,993,816 | +0.04(+0.28%) |
Jan 22, 2013 | 14.82 | 14.98 | 14.59 | 14.97 | 8,010,984 | +0.21(+1.41%) |
Jan 18, 2013 | 14.37 | 14.77 | 14.24 | 14.76 | 6,447,760 | +0.48(+3.38%) |
Jan 17, 2013 | 14.23 | 14.32 | 14.15 | 14.27 | 7,994,851 | +0.18(+1.30%) |
Jan 16, 2013 | 14.07 | 14.21 | 14.01 | 14.09 | 7,708,439 | +0.05(+0.36%) |
Jan 15, 2013 | 14.06 | 14.11 | 13.91 | 14.04 | 3,344,944 | -0.03(-0.18%) |
Jan 14, 2013 | 14.07 | 14.09 | 13.87 | 14.07 | 3,259,886 | +0.03(+0.24%) |
Jan 11, 2013 | 14.08 | 14.12 | 13.91 | 14.03 | 4,082,510 | -0.02(-0.12%) |
Jan 10, 2013 | 14.04 | 14.15 | 13.90 | 14.05 | 6,328,607 | +0.15(+1.08%) |
Jan 09, 2013 | 13.90 | 14.07 | 13.82 | 13.90 | 2,702,585 | +0.02(+0.12%) |
Jan 08, 2013 | 13.91 | 13.94 | 13.78 | 13.88 | 5,614,444 | -0.07(-0.48%) |
Jan 07, 2013 | 13.74 | 14.04 | 13.63 | 13.95 | 9,363,573 | +0.25(+1.82%) |
Jan 04, 2013 | 13.48 | 13.73 | 13.38 | 13.70 | 6,489,146 | +0.25(+1.86%) |
Jan 03, 2013 | 13.38 | 13.90 | 13.38 | 13.45 | 6,446,060 | -0.02(-0.18%) |