Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.36 | 17.63 | 17.16 | 17.17 | 7,311,707 | -0.58(-3.26%) |
Feb 27, 2013 | 17.28 | 17.82 | 17.05 | 17.75 | 5,486,873 | +0.42(+2.43%) |
Feb 26, 2013 | 17.39 | 17.45 | 17.09 | 17.32 | 4,656,325 | -0.01(-0.06%) |
Feb 25, 2013 | 17.47 | 17.64 | 17.32 | 17.33 | 5,810,060 | -0.11(-0.62%) |
Feb 22, 2013 | 17.30 | 17.50 | 17.30 | 17.44 | 3,600,615 | +0.17(+0.96%) |
Feb 21, 2013 | 17.28 | 17.55 | 16.80 | 17.27 | 11,119,922 | +0.16(+0.92%) |
Feb 20, 2013 | 17.15 | 17.38 | 17.09 | 17.12 | 5,432,267 | -0.10(-0.60%) |
Feb 19, 2013 | 16.70 | 17.38 | 16.65 | 17.22 | 5,040,525 | +0.60(+3.62%) |
Feb 15, 2013 | 16.80 | 16.82 | 16.48 | 16.62 | 5,596,821 | -0.18(-1.05%) |
Feb 14, 2013 | 16.78 | 17.00 | 16.63 | 16.80 | 5,790,234 | -0.02(-0.12%) |
Feb 13, 2013 | 17.03 | 17.19 | 16.71 | 16.81 | 5,412,163 | -0.36(-2.11%) |
Feb 12, 2013 | 17.02 | 17.22 | 16.92 | 17.18 | 4,537,346 | +0.13(+0.75%) |
Feb 11, 2013 | 16.94 | 17.24 | 16.78 | 17.05 | 4,508,171 | +0.04(+0.23%) |
Feb 08, 2013 | 16.70 | 17.14 | 16.51 | 17.01 | 4,948,930 | +0.49(+2.96%) |
Feb 07, 2013 | 16.56 | 16.68 | 16.37 | 16.52 | 3,166,514 | -0.01(-0.06%) |
Feb 06, 2013 | 16.82 | 16.82 | 16.45 | 16.53 | 5,538,457 | +0.86(+5.50%) |
Feb 04, 2013 | 15.68 | 15.86 | 15.61 | 15.67 | 3,798,716 | -0.19(-1.17%) |
Feb 01, 2013 | 15.30 | 15.91 | 15.12 | 15.86 | 9,551,308 | +0.45(+2.92%) |
Jan 31, 2013 | 14.33 | 15.85 | 14.32 | 15.40 | 12,802,599 | +0.64(+4.31%) |
Jan 30, 2013 | 14.63 | 15.16 | 14.63 | 14.77 | 8,688,408 | +0.13(+0.87%) |
Jan 29, 2013 | 14.87 | 14.87 | 14.51 | 14.64 | 5,505,409 | -0.09(-0.60%) |
Jan 28, 2013 | 14.67 | 14.78 | 14.35 | 14.73 | 8,574,413 | +0.26(+1.83%) |
Jan 25, 2013 | 14.01 | 14.61 | 14.01 | 14.46 | 4,049,726 | +0.50(+3.58%) |
Jan 24, 2013 | 13.76 | 14.06 | 13.73 | 13.96 | 4,736,476 | +0.21(+1.49%) |
Jan 23, 2013 | 14.22 | 14.31 | 13.70 | 13.76 | 5,104,061 | -0.37(-2.63%) |
Jan 22, 2013 | 14.16 | 14.19 | 14.01 | 14.13 | 3,354,153 | -0.03(-0.21%) |
Jan 18, 2013 | 14.24 | 14.42 | 14.10 | 14.16 | 3,251,168 | -0.05(-0.34%) |
Jan 17, 2013 | 14.36 | 14.49 | 14.17 | 14.21 | 3,224,013 | -0.09(-0.62%) |
Jan 16, 2013 | 14.29 | 14.46 | 14.11 | 14.30 | 2,583,279 | -0.01(-0.07%) |
Jan 15, 2013 | 14.00 | 14.32 | 13.88 | 14.31 | 2,588,902 | +0.18(+1.25%) |
Jan 14, 2013 | 13.94 | 14.20 | 13.86 | 14.13 | 4,277,181 | +0.19(+1.33%) |
Jan 11, 2013 | 13.42 | 14.03 | 13.02 | 13.95 | 6,634,030 | +0.24(+1.71%) |
Jan 10, 2013 | 13.51 | 13.72 | 13.47 | 13.71 | 3,275,619 | +0.29(+2.19%) |
Jan 09, 2013 | 13.49 | 13.56 | 13.29 | 13.42 | 3,974,680 | -0.07(-0.51%) |
Jan 08, 2013 | 13.95 | 14.00 | 13.49 | 13.49 | 5,217,921 | -0.67(-4.71%) |
Jan 07, 2013 | 13.96 | 14.30 | 13.96 | 14.15 | 3,944,909 | -0.42(-2.89%) |
Jan 04, 2013 | 14.45 | 14.64 | 14.40 | 14.57 | 3,419,156 | +0.14(+0.95%) |
Jan 03, 2013 | 14.23 | 14.50 | 14.21 | 14.44 | 3,741,995 | +0.19(+1.32%) |
Jan 02, 2013 | 14.57 | 14.61 | 14.08 | 14.25 | 7,026,370 | +0.03(+0.19%) |
Dec 31, 2012 | 13.60 | 14.25 | 13.54 | 14.22 | 7,324,350 | +0.59(+4.31%) |
Dec 28, 2012 | 13.59 | 13.74 | 13.50 | 13.63 | 2,209,941 | -0.10(-0.71%) |
Dec 27, 2012 | 13.80 | 13.96 | 13.49 | 13.73 | 4,090,870 | -0.14(-0.99%) |
Dec 26, 2012 | 13.84 | 13.96 | 13.77 | 13.87 | 3,586,137 | +0.05(+0.35%) |
Dec 24, 2012 | 13.59 | 13.91 | 13.58 | 13.82 | 2,989,841 | +0.22(+1.58%) |
Dec 21, 2012 | 13.46 | 13.68 | 13.13 | 13.60 | 18,821,966 | -0.05(-0.36%) |
Dec 20, 2012 | 14.16 | 14.16 | 13.48 | 13.65 | 8,437,231 | -0.45(-3.19%) |
Dec 19, 2012 | 14.69 | 14.77 | 14.06 | 14.10 | 6,078,911 | -0.50(-3.42%) |
Dec 18, 2012 | 15.05 | 15.18 | 14.46 | 14.60 | 7,114,077 | -0.50(-3.31%) |
Dec 17, 2012 | 14.98 | 15.15 | 14.90 | 15.10 | 4,697,650 | +0.12(+0.78%) |
Dec 14, 2012 | 14.87 | 15.09 | 14.78 | 14.98 | 3,341,571 | +0.05(+0.33%) |
Dec 13, 2012 | 15.04 | 15.15 | 14.87 | 14.93 | 2,968,722 | -0.08(-0.52%) |
Dec 12, 2012 | 14.86 | 15.09 | 14.86 | 15.01 | 5,371,006 | +0.18(+1.19%) |
Dec 11, 2012 | 14.59 | 14.90 | 14.57 | 14.84 | 9,168,055 | +0.32(+2.23%) |
Dec 10, 2012 | 14.42 | 14.74 | 14.42 | 14.51 | 3,588,332 | -0.01(-0.10%) |
Dec 07, 2012 | 14.52 | 14.64 | 14.35 | 14.53 | 3,755,772 | +0.01(+0.10%) |
Dec 06, 2012 | 14.36 | 14.52 | 14.28 | 14.51 | 3,995,603 | +0.19(+1.30%) |
Dec 05, 2012 | 14.28 | 14.52 | 14.20 | 14.33 | 5,019,100 | +0.19(+1.32%) |