Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.84 | 13.93 | 13.78 | 13.93 | 1,554,335 | +0.12(+0.87%) |
Mar 27, 2013 | 13.68 | 13.91 | 13.63 | 13.81 | 2,797,670 | +0.07(+0.51%) |
Mar 26, 2013 | 13.68 | 13.75 | 13.55 | 13.74 | 2,823,687 | +0.10(+0.73%) |
Mar 25, 2013 | 13.39 | 13.71 | 13.24 | 13.64 | 6,089,964 | +0.32(+2.40%) |
Mar 22, 2013 | 13.36 | 13.46 | 13.15 | 13.32 | 2,640,930 | -0.04(-0.31%) |
Mar 21, 2013 | 13.29 | 13.41 | 13.22 | 13.36 | 2,147,300 | -0.03(-0.22%) |
Mar 20, 2013 | 13.47 | 13.56 | 13.32 | 13.39 | 2,530,240 | +0.02(+0.15%) |
Mar 19, 2013 | 13.61 | 13.62 | 13.23 | 13.37 | 5,422,599 | -0.23(-1.69%) |
Mar 18, 2013 | 13.69 | 13.84 | 12.57 | 13.60 | 4,805,999 | -0.32(-2.30%) |
Mar 15, 2013 | 14.09 | 14.11 | 13.85 | 13.92 | 2,534,200 | -0.18(-1.24%) |
Mar 14, 2013 | 14.10 | 14.20 | 14.02 | 14.10 | 2,532,685 | -0.00(-0.04%) |
Mar 13, 2013 | 14.04 | 14.14 | 13.96 | 14.10 | 2,938,286 | +0.05(+0.36%) |
Mar 12, 2013 | 14.09 | 14.24 | 13.86 | 14.05 | 8,682,274 | -0.53(-3.64%) |
Mar 11, 2013 | 14.48 | 14.62 | 14.34 | 14.58 | 3,096,476 | +0.10(+0.69%) |
Mar 08, 2013 | 14.67 | 14.67 | 14.32 | 14.48 | 4,162,726 | -0.08(-0.55%) |
Mar 07, 2013 | 14.67 | 14.70 | 14.53 | 14.56 | 6,813,296 | -0.14(-0.95%) |
Mar 06, 2013 | 14.65 | 14.81 | 14.64 | 14.70 | 2,875,351 | +0.06(+0.41%) |
Mar 05, 2013 | 14.39 | 14.66 | 14.36 | 14.64 | 4,441,630 | +0.33(+2.31%) |
Mar 04, 2013 | 13.92 | 14.31 | 13.89 | 14.31 | 3,797,175 | +0.37(+2.65%) |
Mar 01, 2013 | 14.04 | 14.07 | 13.61 | 13.94 | 6,134,015 | -0.22(-1.55%) |
Feb 28, 2013 | 14.22 | 14.23 | 14.11 | 14.16 | 3,911,462 | -0.04(-0.28%) |
Feb 27, 2013 | 13.99 | 14.34 | 13.95 | 14.20 | 3,954,419 | +0.19(+1.36%) |
Feb 26, 2013 | 14.19 | 14.23 | 13.92 | 14.01 | 4,283,917 | -0.18(-1.27%) |
Feb 25, 2013 | 14.42 | 14.54 | 14.18 | 14.19 | 2,041,541 | -0.17(-1.18%) |
Feb 22, 2013 | 14.27 | 14.42 | 14.23 | 14.36 | 1,574,366 | +0.13(+0.91%) |
Feb 21, 2013 | 14.14 | 14.44 | 14.13 | 14.23 | 4,932,538 | +0.10(+0.71%) |
Feb 20, 2013 | 14.19 | 14.23 | 14.02 | 14.13 | 2,683,840 | -0.12(-0.84%) |
Feb 19, 2013 | 14.23 | 14.32 | 14.14 | 14.25 | 2,447,680 | -0.02(-0.14%) |
Feb 15, 2013 | 14.23 | 14.31 | 14.17 | 14.27 | 2,511,649 | +0.07(+0.49%) |
Feb 14, 2013 | 14.21 | 14.33 | 14.17 | 14.20 | 1,382,265 | -0.05(-0.35%) |
Feb 13, 2013 | 14.35 | 14.40 | 14.14 | 14.25 | 2,253,042 | -0.11(-0.77%) |
Feb 12, 2013 | 14.18 | 14.50 | 14.16 | 14.36 | 3,306,773 | +0.14(+0.98%) |
Feb 11, 2013 | 14.18 | 14.27 | 14.09 | 14.22 | 3,221,848 | +0.06(+0.42%) |
Feb 08, 2013 | 13.96 | 14.16 | 13.90 | 14.16 | 1,716,539 | +0.25(+1.80%) |
Feb 07, 2013 | 14.02 | 14.04 | 13.85 | 13.91 | 2,009,844 | -0.14(-1.00%) |
Feb 06, 2013 | 13.79 | 14.05 | 13.71 | 14.05 | 2,319,958 | +0.29(+2.11%) |
Feb 04, 2013 | 13.95 | 13.99 | 13.70 | 13.76 | 3,844,023 | -0.38(-2.72%) |
Feb 01, 2013 | 13.96 | 14.23 | 13.90 | 14.14 | 2,282,610 | +0.21(+1.54%) |
Jan 31, 2013 | 13.94 | 13.97 | 13.58 | 13.93 | 4,894,758 | -0.01(-0.07%) |
Jan 30, 2013 | 13.98 | 14.06 | 13.88 | 13.94 | 2,515,431 | -0.10(-0.71%) |
Jan 29, 2013 | 14.10 | 14.17 | 13.93 | 14.04 | 2,204,537 | -0.08(-0.57%) |
Jan 28, 2013 | 14.17 | 14.30 | 14.06 | 14.12 | 1,904,951 | -0.08(-0.56%) |
Jan 25, 2013 | 13.98 | 14.22 | 13.92 | 14.20 | 2,495,598 | +0.30(+2.16%) |
Jan 24, 2013 | 13.99 | 14.09 | 13.86 | 13.90 | 2,698,964 | -0.12(-0.86%) |
Jan 23, 2013 | 14.00 | 14.14 | 13.97 | 14.02 | 2,265,591 | +0.02(+0.14%) |
Jan 22, 2013 | 14.03 | 14.05 | 13.91 | 14.00 | 1,756,845 | +0.00(+0.00%) |
Jan 18, 2013 | 14.24 | 14.25 | 13.99 | 14.00 | 2,116,122 | -0.21(-1.48%) |
Jan 17, 2013 | 14.12 | 14.29 | 14.09 | 14.21 | 2,649,573 | +0.08(+0.57%) |
Jan 16, 2013 | 13.99 | 14.15 | 13.90 | 14.13 | 3,342,524 | +0.24(+1.73%) |
Jan 15, 2013 | 13.97 | 14.00 | 13.88 | 13.89 | 2,213,293 | -0.13(-0.93%) |
Jan 14, 2013 | 13.90 | 14.04 | 13.85 | 14.02 | 3,588,204 | +0.08(+0.57%) |
Jan 11, 2013 | 13.86 | 13.98 | 13.80 | 13.94 | 2,128,212 | +0.10(+0.72%) |
Jan 10, 2013 | 13.87 | 13.95 | 13.76 | 13.84 | 2,184,064 | +0.06(+0.44%) |
Jan 09, 2013 | 13.69 | 13.94 | 13.63 | 13.78 | 2,904,755 | +0.10(+0.73%) |
Jan 08, 2013 | 13.47 | 13.73 | 13.45 | 13.68 | 7,026,414 | +0.27(+2.01%) |
Jan 07, 2013 | 13.44 | 13.47 | 13.33 | 13.41 | 4,049,043 | -0.02(-0.15%) |
Jan 04, 2013 | 13.73 | 13.73 | 13.35 | 13.43 | 2,856,285 | -0.20(-1.47%) |
Jan 03, 2013 | 14.00 | 14.00 | 13.56 | 13.63 | 2,993,215 | -0.37(-2.64%) |