Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.77 | 15.99 | 15.72 | 15.93 | 4,759,548 | +0.19(+1.22%) |
Mar 27, 2013 | 15.70 | 15.83 | 15.67 | 15.74 | 3,594,453 | -0.05(-0.34%) |
Mar 26, 2013 | 15.66 | 15.80 | 15.62 | 15.79 | 4,468,912 | +0.23(+1.45%) |
Mar 25, 2013 | 15.63 | 15.73 | 15.43 | 15.57 | 4,937,002 | -0.01(-0.09%) |
Mar 22, 2013 | 15.56 | 15.73 | 15.54 | 15.58 | 5,233,153 | -0.01(-0.04%) |
Mar 21, 2013 | 15.30 | 15.61 | 15.26 | 15.59 | 7,757,934 | +0.21(+1.38%) |
Mar 20, 2013 | 15.32 | 15.44 | 15.29 | 15.38 | 4,225,950 | +0.10(+0.65%) |
Mar 19, 2013 | 15.44 | 15.48 | 15.19 | 15.28 | 4,844,897 | -0.09(-0.61%) |
Mar 18, 2013 | 15.32 | 15.64 | 15.27 | 15.37 | 11,749,856 | -0.20(-1.28%) |
Mar 15, 2013 | 15.85 | 15.97 | 15.18 | 15.57 | 36,854,812 | +1.04(+7.19%) |
Mar 14, 2013 | 14.54 | 14.56 | 14.46 | 14.52 | 3,628,242 | -0.02(-0.14%) |
Mar 13, 2013 | 14.51 | 14.55 | 14.46 | 14.54 | 2,660,290 | +0.07(+0.46%) |
Mar 12, 2013 | 14.55 | 14.59 | 14.46 | 14.48 | 2,703,087 | -0.05(-0.37%) |
Mar 11, 2013 | 14.50 | 14.58 | 14.47 | 14.53 | 2,184,601 | +0.02(+0.14%) |
Mar 08, 2013 | 14.44 | 14.54 | 14.39 | 14.51 | 4,337,077 | +0.13(+0.88%) |
Mar 07, 2013 | 14.43 | 14.48 | 14.37 | 14.39 | 3,146,254 | -0.05(-0.37%) |
Mar 06, 2013 | 14.56 | 14.56 | 14.37 | 14.44 | 3,348,509 | -0.10(-0.69%) |
Mar 05, 2013 | 14.44 | 14.60 | 14.42 | 14.54 | 5,210,749 | +0.14(+0.97%) |
Mar 04, 2013 | 14.29 | 14.41 | 14.25 | 14.40 | 3,042,535 | +0.08(+0.56%) |
Mar 01, 2013 | 14.29 | 14.34 | 14.15 | 14.32 | 4,947,232 | +0.07(+0.47%) |
Feb 28, 2013 | 14.17 | 14.31 | 14.07 | 14.25 | 7,470,345 | +0.13(+0.94%) |
Feb 27, 2013 | 13.80 | 14.32 | 13.80 | 14.12 | 13,734,169 | +0.35(+2.56%) |
Feb 26, 2013 | 13.72 | 13.90 | 13.63 | 13.77 | 6,970,312 | +0.12(+0.88%) |
Feb 25, 2013 | 13.93 | 14.08 | 13.65 | 13.65 | 5,401,385 | -0.25(-1.82%) |
Feb 22, 2013 | 13.77 | 13.91 | 13.75 | 13.90 | 5,006,270 | +0.15(+1.11%) |
Feb 21, 2013 | 13.73 | 13.82 | 13.66 | 13.75 | 4,421,291 | -0.02(-0.15%) |
Feb 20, 2013 | 13.62 | 13.85 | 13.62 | 13.77 | 5,716,066 | +0.13(+0.93%) |
Feb 19, 2013 | 13.63 | 13.83 | 13.59 | 13.64 | 7,552,196 | +0.07(+0.49%) |
Feb 15, 2013 | 13.59 | 13.68 | 13.51 | 13.57 | 9,097,780 | -0.01(-0.10%) |
Feb 14, 2013 | 13.81 | 13.87 | 13.56 | 13.59 | 9,313,495 | -0.23(-1.68%) |
Feb 13, 2013 | 13.88 | 13.97 | 13.74 | 13.82 | 5,186,448 | -0.04(-0.30%) |
Feb 12, 2013 | 13.75 | 13.87 | 13.72 | 13.86 | 5,067,395 | +0.09(+0.62%) |
Feb 11, 2013 | 13.77 | 13.81 | 13.70 | 13.78 | 4,753,287 | +0.01(+0.05%) |
Feb 08, 2013 | 13.73 | 13.77 | 13.66 | 13.77 | 3,410,766 | +0.03(+0.19%) |
Feb 07, 2013 | 13.72 | 13.74 | 13.59 | 13.74 | 4,577,348 | +0.06(+0.43%) |
Feb 06, 2013 | 13.56 | 13.70 | 13.47 | 13.68 | 6,466,394 | +0.16(+1.22%) |
Feb 04, 2013 | 13.51 | 13.56 | 13.49 | 13.52 | 2,720,754 | -0.02(-0.15%) |
Feb 01, 2013 | 13.52 | 13.58 | 13.49 | 13.54 | 4,216,010 | +0.08(+0.59%) |
Jan 31, 2013 | 13.49 | 13.52 | 13.42 | 13.46 | 3,659,728 | -0.05(-0.34%) |
Jan 30, 2013 | 13.51 | 13.57 | 13.45 | 13.51 | 3,259,202 | -0.01(-0.10%) |
Jan 29, 2013 | 13.33 | 13.52 | 13.29 | 13.52 | 4,792,072 | +0.18(+1.38%) |
Jan 28, 2013 | 13.36 | 13.43 | 13.19 | 13.33 | 2,853,573 | -0.05(-0.39%) |
Jan 25, 2013 | 13.33 | 13.39 | 13.24 | 13.39 | 3,151,091 | +0.06(+0.44%) |
Jan 24, 2013 | 13.29 | 13.41 | 13.21 | 13.33 | 3,359,388 | +0.05(+0.40%) |
Jan 23, 2013 | 13.25 | 13.29 | 13.18 | 13.28 | 3,028,002 | -0.02(-0.15%) |
Jan 22, 2013 | 13.18 | 13.31 | 13.17 | 13.29 | 3,478,108 | +0.11(+0.85%) |
Jan 18, 2013 | 13.16 | 13.19 | 13.11 | 13.18 | 4,191,337 | +0.07(+0.55%) |
Jan 17, 2013 | 13.12 | 13.22 | 13.11 | 13.11 | 4,088,864 | -0.01(-0.05%) |
Jan 16, 2013 | 13.15 | 13.21 | 13.02 | 13.12 | 5,711,236 | -0.09(-0.70%) |
Jan 15, 2013 | 13.08 | 13.21 | 13.07 | 13.21 | 4,458,344 | +0.12(+0.91%) |
Jan 14, 2013 | 13.18 | 13.22 | 13.04 | 13.09 | 4,619,452 | -0.11(-0.80%) |
Jan 11, 2013 | 13.16 | 13.35 | 13.10 | 13.20 | 5,560,314 | +0.16(+1.26%) |
Jan 10, 2013 | 12.97 | 13.04 | 12.93 | 13.03 | 3,957,844 | +0.08(+0.61%) |
Jan 09, 2013 | 12.85 | 12.95 | 12.78 | 12.95 | 3,793,679 | +0.13(+1.03%) |
Jan 08, 2013 | 12.87 | 12.91 | 12.73 | 12.82 | 6,154,250 | -0.09(-0.66%) |
Jan 07, 2013 | 13.00 | 13.03 | 12.86 | 12.91 | 3,009,746 | -0.14(-1.11%) |
Jan 04, 2013 | 12.95 | 13.07 | 12.93 | 13.05 | 3,281,955 | +0.09(+0.71%) |
Jan 03, 2013 | 12.92 | 13.01 | 12.90 | 12.96 | 3,023,390 | +0.04(+0.31%) |