Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.77 | 16.00 | 15.73 | 15.94 | 4,758,186 | +0.19(+1.23%) |
Mar 27, 2013 | 15.70 | 15.83 | 15.67 | 15.75 | 3,593,425 | -0.05(-0.34%) |
Mar 26, 2013 | 15.67 | 15.81 | 15.63 | 15.80 | 4,467,634 | +0.23(+1.45%) |
Mar 25, 2013 | 15.63 | 15.73 | 15.43 | 15.57 | 4,935,590 | -0.01(-0.09%) |
Mar 22, 2013 | 15.57 | 15.73 | 15.54 | 15.59 | 5,231,656 | -0.01(-0.04%) |
Mar 21, 2013 | 15.30 | 15.61 | 15.27 | 15.59 | 7,755,715 | +0.21(+1.38%) |
Mar 20, 2013 | 15.33 | 15.45 | 15.29 | 15.38 | 4,224,742 | +0.10(+0.65%) |
Mar 19, 2013 | 15.44 | 15.48 | 15.19 | 15.28 | 4,843,512 | -0.09(-0.61%) |
Mar 18, 2013 | 15.33 | 15.64 | 15.27 | 15.37 | 11,746,495 | -0.20(-1.28%) |
Mar 15, 2013 | 15.86 | 15.97 | 15.19 | 15.57 | 36,844,272 | +1.04(+7.19%) |
Mar 14, 2013 | 14.54 | 14.57 | 14.46 | 14.53 | 3,627,204 | -0.02(-0.14%) |
Mar 13, 2013 | 14.52 | 14.56 | 14.46 | 14.55 | 2,659,529 | +0.07(+0.46%) |
Mar 12, 2013 | 14.56 | 14.60 | 14.46 | 14.48 | 2,702,314 | -0.05(-0.37%) |
Mar 11, 2013 | 14.50 | 14.58 | 14.48 | 14.54 | 2,183,976 | +0.02(+0.14%) |
Mar 08, 2013 | 14.45 | 14.55 | 14.39 | 14.52 | 4,335,836 | +0.13(+0.88%) |
Mar 07, 2013 | 14.44 | 14.49 | 14.37 | 14.39 | 3,145,354 | -0.05(-0.37%) |
Mar 06, 2013 | 14.56 | 14.57 | 14.38 | 14.44 | 3,347,551 | -0.10(-0.69%) |
Mar 05, 2013 | 14.44 | 14.60 | 14.42 | 14.54 | 5,209,258 | +0.14(+0.97%) |
Mar 04, 2013 | 14.29 | 14.42 | 14.26 | 14.40 | 3,041,665 | +0.08(+0.56%) |
Mar 01, 2013 | 14.29 | 14.34 | 14.15 | 14.32 | 4,945,817 | +0.07(+0.47%) |
Feb 28, 2013 | 14.18 | 14.32 | 14.08 | 14.26 | 7,468,209 | +0.13(+0.94%) |
Feb 27, 2013 | 13.80 | 14.32 | 13.80 | 14.12 | 13,730,241 | +0.35(+2.56%) |
Feb 26, 2013 | 13.72 | 13.90 | 13.64 | 13.77 | 6,968,319 | +0.12(+0.88%) |
Feb 25, 2013 | 13.93 | 14.08 | 13.65 | 13.65 | 5,399,840 | -0.25(-1.82%) |
Feb 22, 2013 | 13.78 | 13.92 | 13.76 | 13.90 | 5,004,838 | +0.15(+1.11%) |
Feb 21, 2013 | 13.73 | 13.83 | 13.66 | 13.75 | 4,420,027 | -0.02(-0.14%) |
Feb 20, 2013 | 13.62 | 13.86 | 13.62 | 13.77 | 5,714,431 | +0.13(+0.93%) |
Feb 19, 2013 | 13.64 | 13.84 | 13.59 | 13.64 | 7,550,036 | +0.07(+0.49%) |
Feb 15, 2013 | 13.59 | 13.68 | 13.52 | 13.58 | 9,095,178 | -0.01(-0.10%) |
Feb 14, 2013 | 13.81 | 13.88 | 13.56 | 13.59 | 9,310,832 | -0.23(-1.68%) |
Feb 13, 2013 | 13.88 | 13.98 | 13.74 | 13.82 | 5,184,965 | -0.04(-0.30%) |
Feb 12, 2013 | 13.75 | 13.87 | 13.72 | 13.87 | 5,065,945 | +0.09(+0.62%) |
Feb 11, 2013 | 13.77 | 13.81 | 13.70 | 13.78 | 4,751,927 | +0.01(+0.05%) |
Feb 08, 2013 | 13.73 | 13.77 | 13.67 | 13.77 | 3,409,790 | +0.03(+0.19%) |
Feb 07, 2013 | 13.73 | 13.75 | 13.60 | 13.75 | 4,576,038 | +0.06(+0.43%) |
Feb 06, 2013 | 13.56 | 13.71 | 13.47 | 13.69 | 6,464,543 | +0.16(+1.22%) |
Feb 04, 2013 | 13.51 | 13.56 | 13.49 | 13.52 | 2,719,975 | -0.02(-0.15%) |
Feb 01, 2013 | 13.52 | 13.58 | 13.50 | 13.54 | 4,214,803 | +0.08(+0.59%) |
Jan 31, 2013 | 13.50 | 13.52 | 13.42 | 13.46 | 3,658,681 | -0.05(-0.34%) |
Jan 30, 2013 | 13.51 | 13.58 | 13.46 | 13.51 | 3,258,269 | -0.01(-0.10%) |
Jan 29, 2013 | 13.33 | 13.52 | 13.29 | 13.52 | 4,790,701 | +0.18(+1.38%) |
Jan 28, 2013 | 13.36 | 13.44 | 13.19 | 13.34 | 2,852,757 | -0.05(-0.39%) |
Jan 25, 2013 | 13.34 | 13.40 | 13.24 | 13.39 | 3,150,189 | +0.06(+0.44%) |
Jan 24, 2013 | 13.30 | 13.41 | 13.21 | 13.33 | 3,358,427 | +0.05(+0.40%) |
Jan 23, 2013 | 13.25 | 13.29 | 13.19 | 13.28 | 3,027,136 | -0.02(-0.15%) |
Jan 22, 2013 | 13.18 | 13.31 | 13.17 | 13.30 | 3,477,113 | +0.11(+0.85%) |
Jan 18, 2013 | 13.16 | 13.19 | 13.11 | 13.19 | 4,190,137 | +0.07(+0.55%) |
Jan 17, 2013 | 13.12 | 13.23 | 13.11 | 13.11 | 4,087,694 | -0.01(-0.05%) |
Jan 16, 2013 | 13.15 | 13.21 | 13.03 | 13.12 | 5,709,602 | -0.09(-0.70%) |
Jan 15, 2013 | 13.08 | 13.21 | 13.07 | 13.21 | 4,457,068 | +0.12(+0.91%) |
Jan 14, 2013 | 13.19 | 13.22 | 13.04 | 13.09 | 4,618,130 | -0.11(-0.80%) |
Jan 11, 2013 | 13.17 | 13.35 | 13.11 | 13.20 | 5,558,723 | +0.16(+1.26%) |
Jan 10, 2013 | 12.98 | 13.05 | 12.93 | 13.04 | 3,956,712 | +0.08(+0.61%) |
Jan 09, 2013 | 12.85 | 12.96 | 12.79 | 12.96 | 3,792,594 | +0.13(+1.03%) |
Jan 08, 2013 | 12.87 | 12.91 | 12.74 | 12.82 | 6,152,490 | -0.09(-0.66%) |
Jan 07, 2013 | 13.00 | 13.04 | 12.86 | 12.91 | 3,008,885 | -0.14(-1.11%) |
Jan 04, 2013 | 12.96 | 13.07 | 12.93 | 13.06 | 3,281,016 | +0.09(+0.71%) |
Jan 03, 2013 | 12.92 | 13.01 | 12.90 | 12.96 | 3,022,525 | +0.04(+0.31%) |