Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.52 | 16.60 | 16.50 | 16.51 | 4,048,280 | -0.01(-0.08%) |
Feb 27, 2013 | 16.32 | 16.58 | 16.32 | 16.52 | 5,073,461 | +0.18(+1.10%) |
Feb 26, 2013 | 16.21 | 16.41 | 16.16 | 16.35 | 5,899,424 | +0.23(+1.40%) |
Feb 25, 2013 | 16.41 | 16.49 | 16.12 | 16.12 | 5,966,758 | -0.26(-1.58%) |
Feb 22, 2013 | 16.37 | 16.50 | 16.23 | 16.38 | 5,121,326 | +0.08(+0.49%) |
Feb 21, 2013 | 16.27 | 16.38 | 16.05 | 16.30 | 7,375,922 | +0.06(+0.37%) |
Feb 20, 2013 | 16.60 | 16.64 | 16.23 | 16.24 | 5,570,009 | -0.37(-2.20%) |
Feb 19, 2013 | 16.65 | 16.65 | 15.91 | 16.60 | 13,306,835 | -0.07(-0.40%) |
Feb 15, 2013 | 16.54 | 16.75 | 16.52 | 16.67 | 5,841,152 | +0.16(+0.97%) |
Feb 14, 2013 | 16.45 | 16.56 | 16.43 | 16.51 | 3,493,380 | +0.01(+0.08%) |
Feb 13, 2013 | 16.50 | 16.63 | 16.42 | 16.50 | 5,305,171 | +0.07(+0.40%) |
Feb 12, 2013 | 16.24 | 16.50 | 16.21 | 16.43 | 5,950,814 | +0.19(+1.19%) |
Feb 11, 2013 | 16.21 | 16.26 | 16.11 | 16.24 | 5,227,844 | +0.03(+0.20%) |
Feb 08, 2013 | 15.99 | 16.23 | 15.96 | 16.21 | 3,601,172 | +0.21(+1.29%) |
Feb 07, 2013 | 15.94 | 16.01 | 15.71 | 16.00 | 4,949,124 | +0.06(+0.38%) |
Feb 06, 2013 | 15.71 | 15.97 | 15.58 | 15.94 | 6,053,353 | +0.12(+0.76%) |
Feb 04, 2013 | 15.15 | 15.91 | 15.12 | 15.82 | 10,558,185 | +0.64(+4.20%) |
Feb 01, 2013 | 15.26 | 15.46 | 15.18 | 15.18 | 8,055,699 | +0.06(+0.40%) |
Jan 31, 2013 | 15.26 | 15.36 | 15.11 | 15.12 | 7,575,121 | -0.20(-1.30%) |
Jan 30, 2013 | 15.25 | 15.40 | 15.06 | 15.32 | 8,305,148 | +0.10(+0.65%) |
Jan 29, 2013 | 15.05 | 15.24 | 14.94 | 15.22 | 9,537,804 | +0.17(+1.15%) |
Jan 28, 2013 | 14.78 | 15.08 | 14.71 | 15.05 | 10,176,366 | +0.22(+1.48%) |
Jan 25, 2013 | 14.49 | 14.84 | 14.42 | 14.83 | 12,847,454 | +0.41(+2.81%) |
Jan 24, 2013 | 14.13 | 14.43 | 14.13 | 14.43 | 10,366,852 | +0.31(+2.16%) |
Jan 23, 2013 | 13.85 | 14.17 | 13.79 | 14.12 | 18,187,982 | +0.25(+1.77%) |
Jan 22, 2013 | 13.68 | 13.89 | 13.60 | 13.87 | 7,756,427 | +0.22(+1.61%) |
Jan 18, 2013 | 13.48 | 13.68 | 13.38 | 13.66 | 6,186,936 | +0.15(+1.08%) |
Jan 17, 2013 | 12.95 | 13.66 | 12.87 | 13.51 | 13,195,818 | +0.63(+4.90%) |
Jan 16, 2013 | 12.75 | 12.89 | 12.75 | 12.88 | 2,737,541 | +0.07(+0.57%) |
Jan 15, 2013 | 12.82 | 12.88 | 12.79 | 12.81 | 4,928,378 | -0.09(-0.67%) |
Jan 14, 2013 | 13.16 | 13.16 | 12.74 | 12.89 | 7,064,784 | -0.38(-2.85%) |
Jan 11, 2013 | 13.16 | 13.32 | 13.07 | 13.27 | 6,909,326 | +0.12(+0.91%) |
Jan 10, 2013 | 12.96 | 13.20 | 12.95 | 13.15 | 7,236,399 | +0.23(+1.75%) |
Jan 09, 2013 | 12.69 | 13.01 | 12.67 | 12.92 | 3,614,258 | +0.27(+2.10%) |
Jan 08, 2013 | 12.69 | 12.79 | 12.65 | 12.66 | 5,846,303 | -0.09(-0.68%) |
Jan 07, 2013 | 12.75 | 12.79 | 12.65 | 12.75 | 2,649,195 | -0.04(-0.31%) |
Jan 04, 2013 | 12.75 | 12.79 | 12.67 | 12.79 | 3,508,672 | +0.07(+0.57%) |
Jan 03, 2013 | 12.67 | 12.83 | 12.65 | 12.71 | 7,480,441 | +0.05(+0.42%) |
Jan 02, 2013 | 12.63 | 12.69 | 12.32 | 12.66 | 6,794,587 | +0.34(+2.75%) |
Dec 31, 2012 | 12.09 | 12.35 | 12.06 | 12.32 | 4,332,875 | +0.21(+1.70%) |
Dec 28, 2012 | 12.19 | 12.21 | 12.08 | 12.11 | 4,406,366 | -0.15(-1.25%) |
Dec 27, 2012 | 12.19 | 12.29 | 12.11 | 12.27 | 4,055,225 | +0.11(+0.87%) |
Dec 26, 2012 | 12.35 | 12.39 | 12.09 | 12.16 | 3,932,032 | -0.20(-1.61%) |
Dec 24, 2012 | 12.41 | 12.49 | 12.25 | 12.36 | 2,832,168 | -0.02(-0.16%) |
Dec 21, 2012 | 12.55 | 12.63 | 12.38 | 12.38 | 8,508,624 | -0.21(-1.64%) |
Dec 20, 2012 | 12.66 | 12.77 | 12.50 | 12.59 | 6,945,253 | -0.06(-0.47%) |
Dec 19, 2012 | 12.70 | 12.84 | 12.59 | 12.65 | 8,069,281 | -0.10(-0.78%) |
Dec 18, 2012 | 12.70 | 12.83 | 12.65 | 12.75 | 9,995,517 | +0.09(+0.68%) |
Dec 17, 2012 | 12.41 | 12.66 | 12.38 | 12.66 | 3,947,192 | +0.31(+2.47%) |
Dec 14, 2012 | 12.39 | 12.47 | 12.33 | 12.35 | 3,414,822 | -0.05(-0.43%) |
Dec 13, 2012 | 12.35 | 12.51 | 12.29 | 12.41 | 4,515,579 | -0.01(-0.11%) |
Dec 12, 2012 | 12.25 | 12.55 | 12.25 | 12.42 | 3,963,308 | +0.21(+1.69%) |
Dec 11, 2012 | 12.29 | 12.35 | 12.15 | 12.21 | 3,309,695 | -0.04(-0.33%) |
Dec 10, 2012 | 12.36 | 12.39 | 12.21 | 12.25 | 3,451,339 | -0.09(-0.75%) |
Dec 07, 2012 | 12.10 | 12.39 | 12.09 | 12.35 | 4,303,598 | +0.22(+1.81%) |
Dec 06, 2012 | 11.68 | 12.22 | 11.68 | 12.13 | 10,078,071 | +0.59(+5.12%) |
Dec 05, 2012 | 11.73 | 11.73 | 11.43 | 11.54 | 5,426,643 | -0.18(-1.57%) |