Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.38 | 14.48 | 14.30 | 14.36 | 3,957,969 | +0.04(+0.31%) |
Feb 27, 2013 | 13.97 | 14.40 | 13.96 | 14.31 | 5,441,846 | +0.36(+2.56%) |
Feb 26, 2013 | 13.56 | 14.02 | 13.40 | 13.95 | 9,177,912 | +0.53(+3.94%) |
Feb 25, 2013 | 14.18 | 14.30 | 13.40 | 13.42 | 7,852,070 | -0.68(-4.81%) |
Feb 22, 2013 | 13.98 | 14.18 | 13.98 | 14.10 | 4,978,317 | +0.21(+1.50%) |
Feb 21, 2013 | 13.89 | 13.98 | 13.72 | 13.89 | 9,996,056 | -0.07(-0.48%) |
Feb 20, 2013 | 14.82 | 14.83 | 13.89 | 13.96 | 10,880,136 | -0.93(-6.26%) |
Feb 19, 2013 | 14.94 | 15.00 | 14.72 | 14.89 | 8,596,628 | -0.01(-0.10%) |
Feb 15, 2013 | 15.07 | 15.09 | 14.86 | 14.91 | 6,176,865 | -0.08(-0.55%) |
Feb 14, 2013 | 15.24 | 15.24 | 14.97 | 14.99 | 7,554,444 | -0.19(-1.23%) |
Feb 13, 2013 | 14.98 | 15.43 | 14.97 | 15.18 | 11,821,128 | +0.26(+1.75%) |
Feb 12, 2013 | 14.39 | 15.23 | 14.19 | 14.92 | 31,603,938 | +1.65(+12.48%) |
Feb 11, 2013 | 13.26 | 13.38 | 13.16 | 13.26 | 5,991,786 | +0.00(+0.00%) |
Feb 08, 2013 | 13.33 | 13.37 | 13.16 | 13.26 | 3,737,586 | -0.05(-0.39%) |
Feb 07, 2013 | 13.61 | 13.62 | 13.25 | 13.31 | 5,434,078 | -0.31(-2.30%) |
Feb 06, 2013 | 13.60 | 13.70 | 13.54 | 13.63 | 4,476,539 | +0.01(+0.06%) |
Feb 04, 2013 | 13.69 | 13.83 | 13.54 | 13.62 | 5,480,118 | -0.21(-1.51%) |
Feb 01, 2013 | 13.89 | 14.03 | 13.75 | 13.83 | 5,938,307 | +0.12(+0.87%) |
Jan 31, 2013 | 13.50 | 13.73 | 13.35 | 13.71 | 5,798,890 | +0.13(+0.93%) |
Jan 30, 2013 | 13.66 | 13.89 | 13.54 | 13.58 | 5,275,021 | -0.04(-0.33%) |
Jan 29, 2013 | 13.51 | 13.67 | 13.48 | 13.63 | 3,781,356 | +0.11(+0.83%) |
Jan 28, 2013 | 13.71 | 13.78 | 13.42 | 13.51 | 5,866,620 | -0.17(-1.25%) |
Jan 25, 2013 | 13.28 | 13.72 | 13.23 | 13.69 | 8,991,316 | +0.47(+3.55%) |
Jan 24, 2013 | 13.13 | 13.31 | 13.11 | 13.22 | 4,639,948 | +0.09(+0.68%) |
Jan 23, 2013 | 13.08 | 13.18 | 12.99 | 13.13 | 5,259,450 | +0.00(+0.00%) |
Jan 22, 2013 | 13.23 | 13.30 | 13.04 | 13.13 | 5,148,412 | -0.13(-0.96%) |
Jan 18, 2013 | 13.21 | 13.34 | 13.11 | 13.25 | 6,017,124 | +0.21(+1.60%) |
Jan 17, 2013 | 13.03 | 13.11 | 12.98 | 13.04 | 6,534,773 | +0.10(+0.75%) |
Jan 16, 2013 | 12.95 | 13.04 | 12.82 | 12.95 | 5,549,219 | -0.07(-0.52%) |
Jan 15, 2013 | 12.98 | 13.13 | 12.95 | 13.01 | 4,854,591 | -0.03(-0.23%) |
Jan 14, 2013 | 13.17 | 13.20 | 12.99 | 13.04 | 3,862,364 | -0.14(-1.07%) |
Jan 11, 2013 | 13.49 | 13.52 | 13.15 | 13.19 | 5,963,872 | +0.16(+1.26%) |
Jan 10, 2013 | 13.10 | 13.11 | 12.88 | 13.02 | 4,289,521 | +0.03(+0.23%) |
Jan 09, 2013 | 12.89 | 13.24 | 12.88 | 12.99 | 3,986,176 | +0.15(+1.16%) |
Jan 08, 2013 | 12.81 | 12.95 | 12.76 | 12.84 | 4,113,635 | -0.01(-0.12%) |
Jan 07, 2013 | 12.90 | 13.01 | 12.76 | 12.86 | 3,951,398 | -0.16(-1.26%) |
Jan 04, 2013 | 12.93 | 13.09 | 12.90 | 13.02 | 4,746,676 | +0.13(+0.98%) |
Jan 03, 2013 | 12.75 | 13.04 | 12.60 | 12.90 | 4,464,056 | +0.17(+1.35%) |
Jan 02, 2013 | 13.04 | 13.04 | 12.42 | 12.72 | 9,518,349 | +0.35(+2.87%) |
Dec 31, 2012 | 11.89 | 12.47 | 11.77 | 12.37 | 5,958,319 | +0.46(+3.87%) |
Dec 28, 2012 | 11.94 | 12.08 | 11.83 | 11.91 | 4,038,077 | -0.19(-1.53%) |
Dec 27, 2012 | 12.07 | 12.16 | 11.83 | 12.09 | 3,117,942 | +0.03(+0.25%) |
Dec 26, 2012 | 12.27 | 12.31 | 12.04 | 12.06 | 2,841,391 | -0.18(-1.46%) |
Dec 24, 2012 | 12.09 | 12.29 | 12.06 | 12.24 | 1,468,520 | +0.16(+1.35%) |
Dec 21, 2012 | 12.18 | 12.25 | 11.82 | 12.08 | 12,623,242 | -0.28(-2.28%) |
Dec 20, 2012 | 12.12 | 12.36 | 11.98 | 12.36 | 4,724,266 | +0.22(+1.83%) |
Dec 19, 2012 | 12.40 | 12.41 | 12.13 | 12.14 | 5,629,184 | -0.26(-2.10%) |
Dec 18, 2012 | 12.21 | 12.42 | 12.16 | 12.40 | 5,575,190 | +0.23(+1.89%) |
Dec 17, 2012 | 12.05 | 12.22 | 12.00 | 12.17 | 4,709,409 | +0.20(+1.68%) |
Dec 14, 2012 | 11.83 | 12.14 | 11.82 | 11.97 | 3,357,461 | -0.03(-0.25%) |
Dec 13, 2012 | 12.03 | 12.29 | 11.89 | 12.00 | 4,041,282 | -0.07(-0.62%) |
Dec 12, 2012 | 11.75 | 12.16 | 11.69 | 12.07 | 5,908,063 | +0.40(+3.43%) |
Dec 11, 2012 | 11.89 | 11.93 | 11.61 | 11.67 | 4,232,286 | -0.11(-0.94%) |
Dec 10, 2012 | 11.86 | 11.87 | 11.73 | 11.78 | 3,686,646 | -0.09(-0.75%) |
Dec 07, 2012 | 11.83 | 11.98 | 11.75 | 11.87 | 3,716,607 | +0.16(+1.33%) |
Dec 06, 2012 | 12.03 | 12.07 | 11.64 | 11.72 | 7,468,392 | -0.32(-2.65%) |
Dec 05, 2012 | 12.38 | 12.41 | 11.83 | 12.03 | 7,283,095 | -0.27(-2.23%) |