Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.60 | 16.74 | 16.56 | 16.72 | 1,697,406 | +0.18(+1.11%) |
Feb 27, 2013 | 16.31 | 16.58 | 16.20 | 16.53 | 2,726,330 | +0.22(+1.35%) |
Feb 26, 2013 | 16.05 | 16.42 | 15.93 | 16.31 | 2,352,146 | +0.03(+0.17%) |
Feb 22, 2013 | 16.20 | 16.31 | 16.06 | 16.29 | 2,706,692 | +0.37(+2.31%) |
Feb 21, 2013 | 16.19 | 16.19 | 15.75 | 15.92 | 2,634,125 | -0.21(-1.31%) |
Feb 20, 2013 | 16.52 | 16.61 | 16.10 | 16.13 | 2,163,565 | -0.39(-2.33%) |
Feb 19, 2013 | 16.69 | 16.93 | 16.38 | 16.52 | 3,959,001 | -0.03(-0.17%) |
Feb 15, 2013 | 16.42 | 16.61 | 16.33 | 16.54 | 2,338,359 | +0.18(+1.12%) |
Feb 14, 2013 | 16.07 | 16.37 | 15.94 | 16.36 | 2,253,479 | -0.17(-1.05%) |
Feb 13, 2013 | 16.53 | 16.61 | 16.40 | 16.53 | 3,652,353 | +0.11(+0.67%) |
Feb 12, 2013 | 16.29 | 16.42 | 16.21 | 16.42 | 3,534,162 | +0.18(+1.13%) |
Feb 11, 2013 | 16.46 | 16.58 | 16.19 | 16.24 | 1,911,621 | -0.14(-0.84%) |
Feb 08, 2013 | 16.64 | 16.69 | 16.31 | 16.38 | 2,892,984 | +0.12(+0.73%) |
Feb 07, 2013 | 16.52 | 16.93 | 15.71 | 16.26 | 5,134,938 | -0.06(-0.34%) |
Feb 06, 2013 | 16.31 | 16.42 | 16.23 | 16.31 | 2,955,828 | +0.30(+1.89%) |
Feb 04, 2013 | 16.08 | 16.12 | 15.74 | 16.01 | 2,502,816 | -0.04(-0.23%) |
Feb 01, 2013 | 15.64 | 16.15 | 15.63 | 16.05 | 5,262,099 | +0.56(+3.61%) |
Jan 31, 2013 | 15.64 | 15.71 | 15.49 | 15.49 | 2,825,884 | -0.13(-0.82%) |
Jan 30, 2013 | 15.59 | 15.68 | 15.49 | 15.62 | 1,971,296 | +0.08(+0.53%) |
Jan 29, 2013 | 15.46 | 15.58 | 15.41 | 15.53 | 2,026,667 | +0.07(+0.47%) |
Jan 28, 2013 | 15.55 | 15.65 | 15.44 | 15.46 | 6,306,156 | -0.05(-0.30%) |
Jan 25, 2013 | 15.93 | 16.05 | 15.44 | 15.51 | 2,325,598 | -0.28(-1.80%) |
Jan 24, 2013 | 15.85 | 16.05 | 15.53 | 15.79 | 2,261,823 | -0.06(-0.35%) |
Jan 23, 2013 | 15.73 | 15.89 | 15.67 | 15.85 | 1,924,803 | +0.17(+1.11%) |
Jan 22, 2013 | 15.63 | 15.78 | 15.47 | 15.67 | 4,944,068 | +0.14(+0.89%) |
Jan 18, 2013 | 15.50 | 15.60 | 15.30 | 15.53 | 2,301,697 | +0.24(+1.56%) |
Jan 17, 2013 | 15.16 | 15.45 | 15.16 | 15.30 | 2,453,615 | +0.25(+1.65%) |
Jan 16, 2013 | 15.19 | 15.60 | 14.99 | 15.05 | 3,174,166 | -0.20(-1.32%) |
Jan 15, 2013 | 14.90 | 15.65 | 14.87 | 15.25 | 5,834,539 | +0.31(+2.09%) |
Jan 14, 2013 | 14.76 | 15.03 | 14.63 | 14.94 | 4,395,087 | +0.28(+1.88%) |
Jan 11, 2013 | 14.71 | 14.79 | 14.59 | 14.66 | 2,642,892 | +0.05(+0.38%) |
Jan 10, 2013 | 14.57 | 14.72 | 14.49 | 14.61 | 4,241,847 | +0.17(+1.14%) |
Jan 09, 2013 | 14.35 | 14.52 | 14.31 | 14.44 | 2,211,630 | +0.09(+0.64%) |
Jan 08, 2013 | 14.49 | 14.58 | 14.14 | 14.35 | 4,422,646 | +0.09(+0.64%) |
Jan 07, 2013 | 14.32 | 14.36 | 14.14 | 14.26 | 2,983,027 | +0.05(+0.32%) |
Jan 04, 2013 | 14.28 | 14.36 | 14.20 | 14.21 | 2,024,742 | -0.02(-0.13%) |
Jan 03, 2013 | 14.37 | 14.45 | 14.11 | 14.23 | 3,255,333 | -0.17(-1.21%) |
Jan 02, 2013 | 14.49 | 14.59 | 14.26 | 14.41 | 3,932,331 | +0.43(+3.09%) |
Dec 31, 2012 | 13.59 | 13.98 | 13.52 | 13.97 | 1,630,867 | +0.49(+3.61%) |
Dec 28, 2012 | 13.41 | 13.54 | 13.37 | 13.49 | 985,168 | +0.06(+0.41%) |
Dec 27, 2012 | 13.39 | 13.44 | 13.26 | 13.43 | 1,087,738 | +0.13(+0.97%) |
Dec 26, 2012 | 13.39 | 13.40 | 13.28 | 13.30 | 1,294,074 | -0.10(-0.75%) |
Dec 24, 2012 | 13.40 | 13.48 | 13.30 | 13.41 | 321,330 | +0.04(+0.27%) |
Dec 21, 2012 | 13.23 | 13.44 | 13.14 | 13.37 | 1,112,748 | +0.00(+0.00%) |
Dec 20, 2012 | 13.57 | 13.62 | 13.27 | 13.37 | 1,380,391 | -0.12(-0.88%) |
Dec 19, 2012 | 13.26 | 13.59 | 13.23 | 13.49 | 2,948,555 | +0.36(+2.73%) |
Dec 18, 2012 | 12.87 | 13.17 | 12.87 | 13.13 | 2,107,684 | +0.30(+2.36%) |
Dec 17, 2012 | 12.85 | 12.90 | 12.70 | 12.83 | 1,274,689 | +0.12(+0.94%) |
Dec 14, 2012 | 12.94 | 12.97 | 12.66 | 12.71 | 1,323,398 | -0.03(-0.22%) |
Dec 13, 2012 | 12.89 | 12.93 | 12.73 | 12.74 | 1,063,183 | -0.17(-1.28%) |
Dec 12, 2012 | 12.98 | 13.02 | 12.85 | 12.90 | 1,316,495 | -0.09(-0.71%) |
Dec 11, 2012 | 12.99 | 13.04 | 12.83 | 12.99 | 1,397,025 | +0.09(+0.71%) |
Dec 10, 2012 | 12.81 | 13.03 | 12.80 | 12.90 | 1,204,585 | +0.02(+0.14%) |
Dec 07, 2012 | 12.71 | 12.96 | 12.66 | 12.88 | 1,834,595 | +0.18(+1.45%) |
Dec 06, 2012 | 12.47 | 12.74 | 12.30 | 12.70 | 1,711,852 | +0.24(+1.91%) |
Dec 05, 2012 | 12.30 | 12.63 | 12.25 | 12.46 | 3,060,394 | -0.18(-1.45%) |