Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.68 | 14.75 | 14.62 | 14.72 | 40,223,316 | +0.05(+0.31%) |
Mar 27, 2013 | 14.56 | 14.72 | 14.51 | 14.67 | 39,419,584 | -0.01(-0.07%) |
Mar 26, 2013 | 14.75 | 14.76 | 14.57 | 14.68 | 39,230,636 | -0.00(-0.02%) |
Mar 25, 2013 | 14.70 | 14.78 | 14.58 | 14.68 | 51,728,188 | +0.07(+0.48%) |
Mar 22, 2013 | 14.74 | 14.84 | 14.57 | 14.61 | 56,660,872 | -0.06(-0.43%) |
Mar 21, 2013 | 14.79 | 14.92 | 14.59 | 14.68 | 91,480,968 | -0.58(-3.83%) |
Mar 20, 2013 | 15.23 | 15.31 | 15.20 | 15.26 | 34,890,220 | +0.11(+0.70%) |
Mar 19, 2013 | 15.29 | 15.31 | 15.00 | 15.16 | 38,714,172 | -0.11(-0.69%) |
Mar 18, 2013 | 15.31 | 15.46 | 15.22 | 15.26 | 42,900,172 | -0.18(-1.16%) |
Mar 15, 2013 | 15.19 | 15.46 | 15.06 | 15.44 | 84,923,240 | +0.24(+1.55%) |
Mar 14, 2013 | 15.28 | 15.39 | 15.11 | 15.20 | 57,463,924 | +0.01(+0.07%) |
Mar 13, 2013 | 15.25 | 15.35 | 15.15 | 15.19 | 42,866,000 | -0.09(-0.58%) |
Mar 12, 2013 | 15.32 | 15.38 | 15.17 | 15.28 | 36,901,172 | -0.13(-0.82%) |
Mar 11, 2013 | 15.33 | 15.48 | 15.25 | 15.41 | 41,349,500 | +0.04(+0.23%) |
Mar 08, 2013 | 15.38 | 15.47 | 15.33 | 15.37 | 33,851,844 | +0.02(+0.13%) |
Mar 07, 2013 | 15.30 | 15.47 | 15.27 | 15.35 | 53,074,688 | +0.06(+0.40%) |
Mar 06, 2013 | 15.00 | 15.35 | 14.96 | 15.29 | 65,271,256 | +0.35(+2.34%) |
Mar 05, 2013 | 14.67 | 14.97 | 14.67 | 14.94 | 46,616,508 | +0.34(+2.31%) |
Mar 04, 2013 | 14.61 | 14.63 | 14.49 | 14.61 | 32,140,072 | -0.06(-0.43%) |
Mar 01, 2013 | 14.58 | 14.72 | 14.47 | 14.67 | 34,330,448 | -0.02(-0.12%) |
Feb 28, 2013 | 14.75 | 14.82 | 14.61 | 14.69 | 43,078,332 | -0.02(-0.17%) |
Feb 27, 2013 | 14.51 | 14.80 | 14.39 | 14.71 | 35,768,516 | +0.20(+1.37%) |
Feb 26, 2013 | 14.47 | 14.63 | 14.44 | 14.51 | 48,640,624 | -0.04(-0.25%) |
Feb 25, 2013 | 14.79 | 14.93 | 14.54 | 14.55 | 53,059,432 | -0.17(-1.15%) |
Feb 22, 2013 | 14.66 | 14.74 | 14.59 | 14.72 | 29,087,640 | +0.10(+0.67%) |
Feb 21, 2013 | 14.79 | 14.80 | 14.58 | 14.62 | 46,867,172 | -0.24(-1.63%) |
Feb 20, 2013 | 15.13 | 15.26 | 14.84 | 14.86 | 67,441,048 | -0.25(-1.65%) |
Feb 19, 2013 | 14.80 | 15.13 | 14.75 | 15.11 | 64,737,080 | +0.33(+2.24%) |
Feb 15, 2013 | 14.75 | 14.84 | 14.73 | 14.78 | 63,111,524 | +0.00(+0.00%) |
Feb 14, 2013 | 14.70 | 14.79 | 14.44 | 14.78 | 95,363,528 | -0.11(-0.71%) |
Feb 13, 2013 | 14.79 | 14.89 | 14.74 | 14.89 | 89,776,304 | +0.12(+0.81%) |
Feb 12, 2013 | 14.97 | 14.98 | 14.75 | 14.77 | 65,972,928 | -0.21(-1.41%) |
Feb 11, 2013 | 14.96 | 15.03 | 14.89 | 14.98 | 47,642,076 | +0.08(+0.52%) |
Feb 08, 2013 | 14.91 | 15.00 | 14.88 | 14.90 | 32,742,518 | +0.05(+0.31%) |
Feb 07, 2013 | 14.94 | 14.97 | 14.79 | 14.86 | 48,907,728 | -0.07(-0.45%) |
Feb 06, 2013 | 14.82 | 14.94 | 14.77 | 14.92 | 39,543,896 | +0.26(+1.78%) |
Feb 04, 2013 | 14.70 | 14.88 | 14.64 | 14.66 | 45,514,196 | -0.01(-0.05%) |
Feb 01, 2013 | 14.60 | 14.72 | 14.51 | 14.67 | 36,571,564 | +0.18(+1.26%) |
Jan 31, 2013 | 14.52 | 14.72 | 14.48 | 14.49 | 42,588,380 | -0.01(-0.05%) |
Jan 30, 2013 | 14.69 | 14.70 | 14.37 | 14.49 | 50,068,228 | -0.14(-0.96%) |
Jan 29, 2013 | 14.77 | 14.78 | 14.54 | 14.63 | 50,125,084 | -0.20(-1.33%) |
Jan 28, 2013 | 14.94 | 14.97 | 14.82 | 14.83 | 43,211,596 | -0.06(-0.43%) |
Jan 25, 2013 | 14.86 | 14.97 | 14.82 | 14.89 | 40,266,096 | +0.09(+0.62%) |
Jan 24, 2013 | 14.68 | 14.86 | 14.66 | 14.80 | 67,102,100 | +0.28(+1.94%) |
Jan 23, 2013 | 14.71 | 14.71 | 14.51 | 14.52 | 52,722,708 | -0.18(-1.20%) |
Jan 22, 2013 | 14.75 | 14.79 | 14.51 | 14.70 | 51,055,528 | -0.10(-0.69%) |
Jan 18, 2013 | 14.68 | 14.82 | 14.66 | 14.80 | 60,828,228 | +0.05(+0.31%) |
Jan 17, 2013 | 14.64 | 14.81 | 14.63 | 14.75 | 59,524,792 | -0.06(-0.38%) |
Jan 16, 2013 | 14.73 | 14.92 | 14.70 | 14.81 | 56,331,628 | +0.04(+0.24%) |
Jan 15, 2013 | 14.73 | 14.78 | 14.63 | 14.77 | 41,936,740 | +0.01(+0.05%) |
Jan 14, 2013 | 14.56 | 14.78 | 14.54 | 14.77 | 78,321,184 | +0.35(+2.39%) |
Jan 11, 2013 | 14.37 | 14.44 | 14.32 | 14.42 | 33,261,026 | +0.03(+0.20%) |
Jan 10, 2013 | 14.33 | 14.43 | 14.29 | 14.39 | 44,614,112 | +0.10(+0.69%) |
Jan 09, 2013 | 14.27 | 14.47 | 14.26 | 14.30 | 43,138,864 | -0.01(-0.05%) |
Jan 08, 2013 | 14.21 | 14.32 | 14.14 | 14.30 | 47,168,640 | +0.01(+0.10%) |
Jan 07, 2013 | 14.35 | 14.38 | 14.20 | 14.29 | 43,721,820 | -0.14(-0.94%) |
Jan 04, 2013 | 14.37 | 14.56 | 14.36 | 14.42 | 51,665,816 | +0.02(+0.16%) |
Jan 03, 2013 | 14.41 | 14.44 | 14.30 | 14.40 | 71,855,120 | +0.08(+0.54%) |