Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 12.84 | 12.92 | 12.68 | 12.92 | 4,611,234 | +0.24(+1.92%) |
Dec 31, 2012 | 12.45 | 12.69 | 12.37 | 12.68 | 3,872,041 | +0.16(+1.32%) |
Dec 28, 2012 | 12.48 | 12.64 | 12.43 | 12.51 | 4,723,054 | -0.03(-0.26%) |
Dec 27, 2012 | 12.56 | 12.61 | 12.40 | 12.54 | 6,105,331 | -0.05(-0.42%) |
Dec 26, 2012 | 12.79 | 12.82 | 12.59 | 12.60 | 3,298,426 | -0.17(-1.34%) |
Dec 24, 2012 | 12.77 | 12.81 | 12.68 | 12.77 | 1,577,146 | -0.05(-0.36%) |
Dec 21, 2012 | 12.82 | 12.93 | 12.75 | 12.81 | 6,688,532 | -0.14(-1.07%) |
Dec 20, 2012 | 13.01 | 13.05 | 12.92 | 12.95 | 4,030,552 | -0.03(-0.25%) |
Dec 19, 2012 | 13.10 | 13.12 | 12.96 | 12.99 | 4,086,343 | -0.12(-0.91%) |
Dec 18, 2012 | 13.08 | 13.16 | 13.04 | 13.10 | 3,232,555 | +0.04(+0.30%) |
Dec 17, 2012 | 12.98 | 13.16 | 12.93 | 13.06 | 3,272,657 | +0.11(+0.86%) |
Dec 14, 2012 | 13.08 | 13.11 | 12.93 | 12.95 | 2,900,334 | -0.11(-0.81%) |
Dec 13, 2012 | 13.06 | 13.14 | 13.03 | 13.06 | 4,459,252 | -0.01(-0.10%) |
Dec 12, 2012 | 13.10 | 13.20 | 13.06 | 13.07 | 4,212,395 | -0.02(-0.15%) |
Dec 11, 2012 | 13.13 | 13.25 | 13.05 | 13.09 | 4,881,133 | -0.03(-0.20%) |
Dec 10, 2012 | 13.06 | 13.22 | 12.99 | 13.12 | 4,265,524 | +0.05(+0.40%) |
Dec 07, 2012 | 13.09 | 13.12 | 12.96 | 13.06 | 4,871,026 | -0.01(-0.10%) |
Dec 06, 2012 | 13.13 | 13.17 | 13.04 | 13.08 | 4,260,086 | -0.04(-0.30%) |
Dec 05, 2012 | 12.96 | 13.27 | 12.93 | 13.12 | 6,192,372 | +0.19(+1.48%) |