Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.55 | 14.61 | 14.36 | 14.37 | 4,113,655 | -0.10(-0.71%) |
Feb 27, 2013 | 14.33 | 14.54 | 14.28 | 14.47 | 5,564,845 | +0.11(+0.80%) |
Feb 26, 2013 | 14.29 | 14.39 | 14.19 | 14.35 | 8,729,282 | +0.13(+0.91%) |
Feb 25, 2013 | 14.57 | 14.67 | 14.22 | 14.22 | 5,176,942 | -0.30(-2.06%) |
Feb 22, 2013 | 14.40 | 14.56 | 14.32 | 14.52 | 5,076,833 | +0.29(+2.02%) |
Feb 21, 2013 | 14.39 | 14.39 | 14.11 | 14.24 | 6,156,767 | -0.12(-0.85%) |
Feb 20, 2013 | 14.61 | 14.67 | 14.34 | 14.36 | 4,590,554 | -0.28(-1.88%) |
Feb 19, 2013 | 14.48 | 14.66 | 14.38 | 14.63 | 6,658,562 | +0.17(+1.17%) |
Feb 15, 2013 | 14.53 | 14.61 | 14.35 | 14.47 | 5,435,067 | -0.10(-0.66%) |
Feb 14, 2013 | 14.26 | 14.68 | 14.24 | 14.56 | 7,665,489 | +0.21(+1.50%) |
Feb 13, 2013 | 14.23 | 14.39 | 14.23 | 14.35 | 5,718,851 | +0.06(+0.41%) |
Feb 12, 2013 | 14.15 | 14.29 | 14.14 | 14.29 | 7,534,476 | +0.07(+0.49%) |
Feb 11, 2013 | 14.12 | 14.22 | 14.06 | 14.22 | 9,097,193 | +0.02(+0.14%) |
Feb 08, 2013 | 14.44 | 14.58 | 14.00 | 14.20 | 15,483,823 | +0.96(+7.22%) |
Feb 07, 2013 | 13.57 | 13.57 | 13.20 | 13.24 | 5,223,064 | -0.20(-1.48%) |
Feb 06, 2013 | 13.25 | 13.44 | 13.21 | 13.44 | 4,505,622 | +0.18(+1.32%) |
Feb 04, 2013 | 13.60 | 13.60 | 13.25 | 13.27 | 4,536,137 | -0.20(-1.51%) |
Feb 01, 2013 | 13.23 | 13.47 | 13.15 | 13.47 | 6,226,298 | +0.42(+3.20%) |
Jan 31, 2013 | 13.16 | 13.24 | 13.05 | 13.05 | 4,491,443 | -0.12(-0.95%) |
Jan 30, 2013 | 13.10 | 13.22 | 13.08 | 13.18 | 3,387,087 | +0.07(+0.57%) |
Jan 29, 2013 | 13.11 | 13.14 | 13.00 | 13.10 | 1,969,761 | -0.05(-0.42%) |
Jan 28, 2013 | 13.09 | 13.24 | 13.02 | 13.16 | 3,522,713 | +0.16(+1.26%) |
Jan 25, 2013 | 12.98 | 13.08 | 12.96 | 12.99 | 4,675,929 | +0.02(+0.15%) |
Jan 24, 2013 | 12.96 | 13.03 | 12.86 | 12.97 | 3,495,014 | +0.04(+0.30%) |
Jan 23, 2013 | 13.00 | 13.01 | 12.87 | 12.93 | 4,018,226 | -0.03(-0.24%) |
Jan 22, 2013 | 13.11 | 13.14 | 12.91 | 12.96 | 5,445,655 | -0.12(-0.89%) |
Jan 18, 2013 | 13.05 | 13.11 | 12.96 | 13.08 | 4,993,632 | -0.03(-0.24%) |
Jan 17, 2013 | 13.07 | 13.15 | 13.02 | 13.11 | 6,413,226 | +0.10(+0.75%) |
Jan 16, 2013 | 12.89 | 13.06 | 12.81 | 13.02 | 5,183,493 | +0.13(+1.03%) |
Jan 15, 2013 | 12.90 | 12.92 | 12.76 | 12.88 | 7,040,793 | -0.04(-0.27%) |
Jan 14, 2013 | 13.02 | 13.09 | 12.87 | 12.92 | 7,175,676 | -0.19(-1.43%) |
Jan 11, 2013 | 13.05 | 13.13 | 13.00 | 13.11 | 5,765,658 | +0.02(+0.12%) |
Jan 10, 2013 | 12.92 | 13.09 | 12.90 | 13.09 | 5,815,778 | +0.24(+1.85%) |
Jan 09, 2013 | 12.78 | 12.91 | 12.75 | 12.85 | 6,224,081 | +0.14(+1.10%) |
Jan 08, 2013 | 12.89 | 12.93 | 12.63 | 12.71 | 5,394,030 | -0.23(-1.78%) |
Jan 07, 2013 | 12.91 | 13.05 | 12.87 | 12.94 | 4,413,634 | -0.02(-0.12%) |
Jan 04, 2013 | 13.07 | 13.07 | 12.88 | 12.96 | 6,159,727 | -0.07(-0.57%) |
Jan 03, 2013 | 13.16 | 13.18 | 13.00 | 13.03 | 3,801,627 | -0.14(-1.04%) |
Jan 02, 2013 | 13.04 | 13.17 | 12.69 | 13.17 | 6,393,275 | +0.48(+3.78%) |
Dec 31, 2012 | 12.47 | 12.72 | 12.41 | 12.69 | 3,555,087 | +0.16(+1.28%) |
Dec 28, 2012 | 12.52 | 12.66 | 12.47 | 12.53 | 2,294,743 | -0.08(-0.65%) |
Dec 27, 2012 | 12.70 | 12.73 | 12.49 | 12.61 | 3,608,291 | -0.09(-0.74%) |
Dec 26, 2012 | 12.69 | 12.78 | 12.64 | 12.70 | 2,760,217 | +0.00(+0.00%) |
Dec 24, 2012 | 12.68 | 12.71 | 12.52 | 12.70 | 1,676,735 | -0.01(-0.09%) |
Dec 21, 2012 | 12.61 | 12.75 | 12.52 | 12.72 | 8,176,205 | -0.02(-0.12%) |
Dec 20, 2012 | 12.67 | 12.76 | 12.56 | 12.73 | 4,385,819 | +0.07(+0.52%) |
Dec 19, 2012 | 12.65 | 12.80 | 12.57 | 12.66 | 5,963,156 | +0.05(+0.43%) |
Dec 18, 2012 | 12.42 | 12.67 | 12.38 | 12.61 | 10,241,795 | +0.18(+1.44%) |
Dec 17, 2012 | 12.37 | 12.47 | 12.23 | 12.43 | 7,645,507 | +0.09(+0.70%) |
Dec 14, 2012 | 12.35 | 12.45 | 12.29 | 12.34 | 4,479,027 | -0.04(-0.35%) |
Dec 13, 2012 | 12.47 | 12.54 | 12.28 | 12.39 | 7,995,602 | +0.02(+0.16%) |
Dec 12, 2012 | 12.36 | 12.49 | 12.32 | 12.37 | 6,785,851 | +0.09(+0.73%) |
Dec 11, 2012 | 12.16 | 12.40 | 12.12 | 12.28 | 6,618,706 | +0.19(+1.55%) |
Dec 10, 2012 | 12.00 | 12.16 | 11.97 | 12.09 | 6,166,358 | +0.05(+0.45%) |
Dec 07, 2012 | 11.97 | 12.06 | 11.88 | 12.04 | 5,112,166 | +0.13(+1.11%) |
Dec 06, 2012 | 11.69 | 11.91 | 11.67 | 11.90 | 4,708,416 | +0.23(+1.94%) |
Dec 05, 2012 | 11.63 | 11.69 | 11.55 | 11.68 | 4,377,451 | +0.04(+0.37%) |