Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.56 | 13.67 | 13.21 | 13.31 | 1,477,286 | -0.28(-2.05%) |
Feb 27, 2013 | 13.71 | 13.78 | 13.46 | 13.58 | 1,530,116 | -0.21(-1.51%) |
Feb 26, 2013 | 14.02 | 14.03 | 13.62 | 13.79 | 2,040,609 | -0.04(-0.29%) |
Feb 25, 2013 | 13.62 | 14.03 | 13.56 | 13.83 | 2,398,712 | +0.53(+3.98%) |
Feb 22, 2013 | 13.26 | 13.40 | 13.14 | 13.30 | 1,978,689 | +0.03(+0.24%) |
Feb 21, 2013 | 12.49 | 13.41 | 12.43 | 13.27 | 3,480,002 | +0.79(+6.36%) |
Feb 20, 2013 | 13.01 | 13.03 | 12.45 | 12.48 | 2,800,185 | -0.81(-6.12%) |
Feb 19, 2013 | 13.32 | 13.46 | 13.18 | 13.29 | 1,358,302 | -0.19(-1.40%) |
Feb 15, 2013 | 13.70 | 13.78 | 13.40 | 13.48 | 1,642,712 | -0.42(-3.00%) |
Feb 14, 2013 | 13.91 | 13.99 | 13.76 | 13.90 | 1,062,215 | +0.08(+0.58%) |
Feb 13, 2013 | 14.03 | 14.15 | 13.72 | 13.82 | 1,156,445 | -0.24(-1.71%) |
Feb 12, 2013 | 13.95 | 14.11 | 13.85 | 14.06 | 1,031,641 | +0.02(+0.11%) |
Feb 11, 2013 | 14.09 | 14.09 | 13.95 | 14.04 | 1,100,585 | -0.24(-1.68%) |
Feb 08, 2013 | 14.23 | 14.37 | 14.18 | 14.28 | 695,152 | +0.05(+0.34%) |
Feb 07, 2013 | 14.19 | 14.37 | 14.11 | 14.23 | 901,940 | -0.06(-0.39%) |
Feb 06, 2013 | 14.26 | 14.38 | 14.19 | 14.29 | 595,256 | +0.11(+0.79%) |
Feb 04, 2013 | 14.11 | 14.45 | 14.07 | 14.18 | 1,017,517 | +0.04(+0.28%) |
Feb 01, 2013 | 14.22 | 14.35 | 14.09 | 14.14 | 1,236,327 | +0.10(+0.74%) |
Jan 31, 2013 | 14.11 | 14.16 | 13.87 | 14.03 | 1,846,736 | -0.08(-0.57%) |
Jan 30, 2013 | 14.37 | 14.63 | 14.07 | 14.11 | 2,004,492 | -0.14(-0.96%) |
Jan 29, 2013 | 14.06 | 14.30 | 14.02 | 14.25 | 1,300,842 | +0.37(+2.66%) |
Jan 28, 2013 | 14.07 | 14.13 | 13.85 | 13.88 | 1,328,607 | -0.23(-1.65%) |
Jan 25, 2013 | 14.07 | 14.29 | 14.03 | 14.11 | 1,990,173 | -0.16(-1.12%) |
Jan 24, 2013 | 14.70 | 14.86 | 14.23 | 14.27 | 2,537,549 | -0.58(-3.89%) |
Jan 23, 2013 | 15.03 | 15.16 | 14.80 | 14.85 | 1,604,659 | -0.24(-1.59%) |
Jan 22, 2013 | 14.79 | 15.33 | 14.67 | 15.09 | 2,219,116 | +0.33(+2.23%) |
Jan 18, 2013 | 14.97 | 15.05 | 14.71 | 14.76 | 994,051 | -0.10(-0.70%) |
Jan 17, 2013 | 14.88 | 15.04 | 14.63 | 14.87 | 1,619,215 | -0.11(-0.75%) |
Jan 16, 2013 | 15.03 | 15.03 | 14.80 | 14.98 | 1,260,291 | -0.11(-0.74%) |
Jan 15, 2013 | 14.87 | 15.38 | 14.76 | 15.09 | 2,191,778 | -0.30(-1.93%) |
Jan 14, 2013 | 15.14 | 15.55 | 15.03 | 15.39 | 3,153,827 | +0.30(+1.96%) |
Jan 11, 2013 | 14.98 | 15.17 | 14.69 | 15.09 | 1,505,108 | +0.14(+0.97%) |
Jan 10, 2013 | 15.00 | 15.30 | 14.93 | 14.95 | 1,829,618 | +0.11(+0.76%) |
Jan 09, 2013 | 14.78 | 14.86 | 14.67 | 14.83 | 1,016,124 | +0.08(+0.54%) |
Jan 08, 2013 | 14.76 | 14.80 | 14.48 | 14.75 | 1,464,531 | -0.02(-0.11%) |
Jan 07, 2013 | 14.82 | 14.83 | 14.60 | 14.77 | 1,073,315 | -0.08(-0.54%) |
Jan 04, 2013 | 14.62 | 14.88 | 14.44 | 14.85 | 1,402,689 | +0.15(+1.02%) |
Jan 03, 2013 | 15.36 | 15.45 | 14.63 | 14.70 | 1,879,726 | -0.69(-4.51%) |
Jan 02, 2013 | 15.40 | 15.43 | 15.27 | 15.40 | 1,730,207 | +0.38(+2.56%) |
Dec 31, 2012 | 14.55 | 15.03 | 14.50 | 15.01 | 1,347,792 | +0.46(+3.14%) |
Dec 28, 2012 | 14.79 | 14.95 | 14.52 | 14.55 | 1,036,646 | -0.35(-2.37%) |
Dec 27, 2012 | 14.52 | 15.08 | 14.52 | 14.91 | 2,167,854 | +0.28(+1.92%) |
Dec 26, 2012 | 14.83 | 14.83 | 14.48 | 14.63 | 800,303 | -0.08(-0.54%) |
Dec 24, 2012 | 14.51 | 14.73 | 14.37 | 14.71 | 783,960 | +0.14(+0.99%) |
Dec 21, 2012 | 14.20 | 14.67 | 14.20 | 14.56 | 4,737,332 | +0.16(+1.11%) |
Dec 20, 2012 | 14.15 | 14.41 | 13.83 | 14.40 | 3,212,686 | +0.06(+0.45%) |
Dec 19, 2012 | 14.35 | 14.52 | 14.27 | 14.34 | 2,363,094 | -0.14(-1.00%) |
Dec 18, 2012 | 14.96 | 14.99 | 14.43 | 14.48 | 2,303,933 | -0.51(-3.42%) |
Dec 17, 2012 | 15.12 | 15.13 | 14.86 | 15.00 | 1,338,641 | -0.08(-0.53%) |
Dec 14, 2012 | 15.02 | 15.23 | 14.90 | 15.08 | 1,586,712 | +0.02(+0.11%) |
Dec 13, 2012 | 15.44 | 15.44 | 14.87 | 15.06 | 2,199,030 | -0.75(-4.76%) |
Dec 12, 2012 | 15.36 | 15.90 | 15.29 | 15.81 | 2,157,600 | +0.51(+3.35%) |
Dec 11, 2012 | 15.24 | 15.40 | 15.17 | 15.30 | 1,503,792 | +0.03(+0.21%) |
Dec 10, 2012 | 14.91 | 15.31 | 14.87 | 15.27 | 1,533,884 | +0.56(+3.81%) |
Dec 07, 2012 | 14.63 | 14.80 | 14.55 | 14.71 | 1,032,391 | +0.24(+1.66%) |
Dec 06, 2012 | 14.43 | 14.80 | 14.40 | 14.47 | 1,457,906 | -0.02(-0.11%) |
Dec 05, 2012 | 14.86 | 14.97 | 14.46 | 14.48 | 1,898,056 | -0.46(-3.11%) |