Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.88 | 16.11 | 15.83 | 16.05 | 4,726,123 | +0.19(+1.22%) |
Mar 27, 2013 | 15.81 | 15.94 | 15.78 | 15.85 | 3,569,211 | -0.05(-0.34%) |
Mar 26, 2013 | 15.77 | 15.91 | 15.73 | 15.91 | 4,437,528 | +0.23(+1.45%) |
Mar 25, 2013 | 15.74 | 15.84 | 15.54 | 15.68 | 4,902,331 | -0.01(-0.09%) |
Mar 22, 2013 | 15.67 | 15.84 | 15.65 | 15.69 | 5,196,402 | -0.01(-0.04%) |
Mar 21, 2013 | 15.40 | 15.72 | 15.37 | 15.70 | 7,703,452 | +0.21(+1.38%) |
Mar 20, 2013 | 15.43 | 15.55 | 15.40 | 15.48 | 4,196,273 | +0.10(+0.65%) |
Mar 19, 2013 | 15.54 | 15.59 | 15.30 | 15.38 | 4,810,873 | -0.09(-0.61%) |
Mar 18, 2013 | 15.43 | 15.75 | 15.38 | 15.48 | 11,667,341 | -0.20(-1.28%) |
Mar 15, 2013 | 15.97 | 16.08 | 15.29 | 15.68 | 36,595,992 | +1.05(+7.19%) |
Mar 14, 2013 | 14.64 | 14.67 | 14.56 | 14.63 | 3,602,762 | -0.02(-0.14%) |
Mar 13, 2013 | 14.61 | 14.65 | 14.56 | 14.65 | 2,641,608 | +0.07(+0.46%) |
Mar 12, 2013 | 14.65 | 14.69 | 14.56 | 14.58 | 2,684,104 | -0.05(-0.37%) |
Mar 11, 2013 | 14.60 | 14.68 | 14.57 | 14.63 | 2,169,259 | +0.02(+0.14%) |
Mar 08, 2013 | 14.55 | 14.65 | 14.49 | 14.61 | 4,306,619 | +0.13(+0.88%) |
Mar 07, 2013 | 14.53 | 14.59 | 14.47 | 14.49 | 3,124,159 | -0.05(-0.37%) |
Mar 06, 2013 | 14.66 | 14.67 | 14.47 | 14.54 | 3,324,993 | -0.10(-0.69%) |
Mar 05, 2013 | 14.54 | 14.70 | 14.52 | 14.64 | 5,174,155 | +0.14(+0.97%) |
Mar 04, 2013 | 14.39 | 14.51 | 14.35 | 14.50 | 3,021,169 | +0.08(+0.56%) |
Mar 01, 2013 | 14.39 | 14.44 | 14.25 | 14.42 | 4,912,490 | +0.07(+0.47%) |
Feb 28, 2013 | 14.27 | 14.41 | 14.17 | 14.35 | 7,417,884 | +0.13(+0.94%) |
Feb 27, 2013 | 13.90 | 14.42 | 13.90 | 14.22 | 13,637,719 | +0.36(+2.56%) |
Feb 26, 2013 | 13.82 | 14.00 | 13.73 | 13.86 | 6,921,362 | +0.12(+0.88%) |
Feb 25, 2013 | 14.02 | 14.18 | 13.74 | 13.74 | 5,363,453 | -0.25(-1.82%) |
Feb 22, 2013 | 13.87 | 14.01 | 13.85 | 14.00 | 4,971,112 | +0.15(+1.11%) |
Feb 21, 2013 | 13.82 | 13.92 | 13.76 | 13.84 | 4,390,242 | -0.02(-0.14%) |
Feb 20, 2013 | 13.72 | 13.95 | 13.72 | 13.86 | 5,675,924 | +0.13(+0.93%) |
Feb 19, 2013 | 13.73 | 13.93 | 13.68 | 13.74 | 7,499,160 | +0.07(+0.49%) |
Feb 15, 2013 | 13.68 | 13.78 | 13.61 | 13.67 | 9,033,889 | -0.01(-0.10%) |
Feb 14, 2013 | 13.90 | 13.97 | 13.66 | 13.68 | 9,248,090 | -0.23(-1.68%) |
Feb 13, 2013 | 13.98 | 14.07 | 13.84 | 13.92 | 5,150,026 | -0.04(-0.30%) |
Feb 12, 2013 | 13.85 | 13.97 | 13.81 | 13.96 | 5,031,808 | +0.09(+0.62%) |
Feb 11, 2013 | 13.87 | 13.91 | 13.79 | 13.87 | 4,719,906 | +0.01(+0.05%) |
Feb 08, 2013 | 13.83 | 13.87 | 13.76 | 13.87 | 3,386,813 | +0.03(+0.19%) |
Feb 07, 2013 | 13.82 | 13.84 | 13.69 | 13.84 | 4,545,203 | +0.06(+0.43%) |
Feb 06, 2013 | 13.65 | 13.80 | 13.56 | 13.78 | 6,420,982 | +0.17(+1.22%) |
Feb 04, 2013 | 13.60 | 13.65 | 13.58 | 13.61 | 2,701,647 | -0.02(-0.15%) |
Feb 01, 2013 | 13.61 | 13.67 | 13.59 | 13.63 | 4,186,402 | +0.08(+0.59%) |
Jan 31, 2013 | 13.59 | 13.61 | 13.52 | 13.55 | 3,634,027 | -0.05(-0.34%) |
Jan 30, 2013 | 13.60 | 13.67 | 13.55 | 13.60 | 3,236,313 | -0.01(-0.10%) |
Jan 29, 2013 | 13.42 | 13.61 | 13.38 | 13.61 | 4,758,419 | +0.19(+1.38%) |
Jan 28, 2013 | 13.46 | 13.53 | 13.28 | 13.43 | 2,833,533 | -0.05(-0.39%) |
Jan 25, 2013 | 13.43 | 13.49 | 13.33 | 13.48 | 3,128,961 | +0.06(+0.44%) |
Jan 24, 2013 | 13.39 | 13.50 | 13.30 | 13.42 | 3,335,796 | +0.05(+0.40%) |
Jan 23, 2013 | 13.34 | 13.38 | 13.28 | 13.37 | 3,006,738 | -0.02(-0.15%) |
Jan 22, 2013 | 13.27 | 13.40 | 13.26 | 13.39 | 3,453,683 | +0.11(+0.85%) |
Jan 18, 2013 | 13.25 | 13.28 | 13.20 | 13.28 | 4,161,902 | +0.07(+0.55%) |
Jan 17, 2013 | 13.21 | 13.32 | 13.20 | 13.20 | 4,060,149 | -0.01(-0.05%) |
Jan 16, 2013 | 13.24 | 13.30 | 13.11 | 13.21 | 5,671,128 | -0.09(-0.70%) |
Jan 15, 2013 | 13.17 | 13.30 | 13.16 | 13.30 | 4,427,034 | +0.12(+0.91%) |
Jan 14, 2013 | 13.28 | 13.31 | 13.13 | 13.18 | 4,587,010 | -0.11(-0.80%) |
Jan 11, 2013 | 13.26 | 13.44 | 13.20 | 13.29 | 5,521,265 | +0.17(+1.26%) |
Jan 10, 2013 | 13.06 | 13.14 | 13.02 | 13.12 | 3,930,049 | +0.08(+0.61%) |
Jan 09, 2013 | 12.94 | 13.04 | 12.87 | 13.04 | 3,767,037 | +0.13(+1.03%) |
Jan 08, 2013 | 12.96 | 13.00 | 12.82 | 12.91 | 6,111,031 | -0.09(-0.66%) |
Jan 07, 2013 | 13.09 | 13.12 | 12.95 | 13.00 | 2,988,609 | -0.15(-1.11%) |
Jan 04, 2013 | 13.04 | 13.16 | 13.02 | 13.14 | 3,258,907 | +0.09(+0.71%) |
Jan 03, 2013 | 13.01 | 13.10 | 12.99 | 13.05 | 3,002,158 | +0.04(+0.31%) |