Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.53 | 13.56 | 13.47 | 13.47 | 11,229,354 | -0.01(-0.10%) |
Feb 27, 2013 | 13.39 | 13.49 | 13.39 | 13.48 | 11,827,269 | -0.06(-0.46%) |
Feb 26, 2013 | 13.57 | 13.65 | 13.48 | 13.55 | 32,267,690 | -0.09(-0.66%) |
Feb 22, 2013 | 13.61 | 13.69 | 13.61 | 13.64 | 31,996,228 | +0.04(+0.30%) |
Feb 21, 2013 | 13.69 | 13.70 | 13.59 | 13.60 | 7,068,298 | -0.08(-0.56%) |
Feb 20, 2013 | 13.66 | 13.76 | 13.65 | 13.67 | 31,248,612 | +0.01(+0.05%) |
Feb 19, 2013 | 13.63 | 13.69 | 13.60 | 13.66 | 13,914,276 | +0.08(+0.55%) |
Feb 15, 2013 | 13.57 | 13.61 | 13.54 | 13.59 | 13,178,899 | +0.06(+0.42%) |
Feb 14, 2013 | 13.56 | 13.62 | 13.47 | 13.53 | 9,494,494 | -0.07(-0.48%) |
Feb 13, 2013 | 13.60 | 13.67 | 13.57 | 13.60 | 8,009,724 | +0.01(+0.08%) |
Feb 12, 2013 | 13.52 | 13.60 | 13.50 | 13.59 | 9,494,350 | +0.06(+0.43%) |
Feb 11, 2013 | 13.50 | 13.54 | 13.49 | 13.53 | 5,852,663 | +0.02(+0.11%) |
Feb 08, 2013 | 13.54 | 13.55 | 13.48 | 13.51 | 5,638,580 | -0.03(-0.21%) |
Feb 07, 2013 | 13.54 | 13.61 | 13.46 | 13.54 | 12,483,470 | +0.04(+0.33%) |
Feb 06, 2013 | 13.50 | 13.50 | 13.43 | 13.50 | 12,715,596 | +0.00(+0.03%) |
Feb 04, 2013 | 13.53 | 13.57 | 13.48 | 13.49 | 7,395,451 | -0.05(-0.40%) |
Feb 01, 2013 | 13.58 | 13.63 | 13.54 | 13.55 | 8,510,810 | +0.04(+0.32%) |
Jan 31, 2013 | 13.50 | 13.54 | 13.44 | 13.51 | 10,762,898 | +0.01(+0.07%) |
Jan 30, 2013 | 13.60 | 13.60 | 13.50 | 13.50 | 11,518,388 | -0.11(-0.84%) |
Jan 29, 2013 | 13.60 | 13.66 | 13.52 | 13.61 | 10,346,757 | +0.04(+0.29%) |
Jan 28, 2013 | 13.66 | 13.66 | 13.48 | 13.57 | 8,079,154 | -0.02(-0.14%) |
Jan 25, 2013 | 13.58 | 13.59 | 13.43 | 13.59 | 6,607,689 | +0.07(+0.55%) |
Jan 24, 2013 | 13.47 | 13.56 | 13.44 | 13.51 | 5,932,555 | +0.06(+0.43%) |
Jan 23, 2013 | 13.42 | 13.47 | 13.37 | 13.46 | 10,353,356 | -0.04(-0.26%) |
Jan 22, 2013 | 13.40 | 13.50 | 13.40 | 13.49 | 11,831,030 | +0.08(+0.60%) |
Jan 18, 2013 | 13.36 | 13.43 | 13.34 | 13.41 | 9,413,530 | +0.09(+0.66%) |
Jan 17, 2013 | 13.30 | 13.38 | 13.24 | 13.32 | 7,860,557 | -0.04(-0.32%) |
Jan 16, 2013 | 13.43 | 13.47 | 13.35 | 13.37 | 7,541,145 | -0.11(-0.79%) |
Jan 15, 2013 | 13.41 | 13.48 | 13.39 | 13.47 | 5,278,419 | +0.04(+0.26%) |
Jan 14, 2013 | 13.42 | 13.49 | 13.40 | 13.44 | 7,475,503 | -0.02(-0.12%) |
Jan 11, 2013 | 13.46 | 13.47 | 13.39 | 13.45 | 8,243,211 | +0.05(+0.41%) |
Jan 10, 2013 | 13.32 | 13.40 | 13.26 | 13.40 | 7,837,185 | +0.13(+0.98%) |
Jan 09, 2013 | 13.37 | 13.37 | 13.22 | 13.27 | 6,977,651 | -0.09(-0.70%) |
Jan 08, 2013 | 13.23 | 13.36 | 13.19 | 13.36 | 10,634,095 | +0.14(+1.06%) |
Jan 07, 2013 | 13.28 | 13.30 | 13.19 | 13.22 | 7,439,913 | -0.06(-0.47%) |
Jan 04, 2013 | 13.24 | 13.30 | 13.21 | 13.29 | 4,987,416 | +0.07(+0.50%) |
Jan 03, 2013 | 13.23 | 13.28 | 13.18 | 13.22 | 6,547,297 | +0.00(+0.01%) |
Jan 02, 2013 | 13.15 | 13.22 | 13.09 | 13.22 | 11,924,052 | +0.25(+1.92%) |
Dec 31, 2012 | 12.77 | 12.98 | 12.70 | 12.97 | 7,890,567 | +0.18(+1.38%) |
Dec 28, 2012 | 12.91 | 13.00 | 12.79 | 12.79 | 7,230,434 | -0.18(-1.39%) |
Dec 27, 2012 | 12.93 | 13.02 | 12.84 | 12.97 | 7,134,015 | +0.02(+0.15%) |
Dec 26, 2012 | 13.11 | 13.14 | 12.93 | 12.95 | 8,789,441 | -0.15(-1.17%) |
Dec 24, 2012 | 13.09 | 13.15 | 13.03 | 13.11 | 3,107,033 | -0.01(-0.06%) |
Dec 21, 2012 | 13.14 | 13.21 | 13.08 | 13.11 | 17,082,988 | -0.12(-0.89%) |
Dec 20, 2012 | 13.26 | 13.28 | 13.17 | 13.23 | 6,153,979 | +0.00(+0.03%) |
Dec 19, 2012 | 13.26 | 13.27 | 13.14 | 13.23 | 8,507,721 | -0.06(-0.45%) |
Dec 18, 2012 | 13.20 | 13.34 | 13.18 | 13.29 | 11,987,186 | +0.07(+0.53%) |
Dec 17, 2012 | 13.06 | 13.24 | 13.03 | 13.22 | 12,168,454 | +0.20(+1.51%) |
Dec 14, 2012 | 13.06 | 13.13 | 13.01 | 13.02 | 14,951,375 | -0.11(-0.83%) |
Dec 13, 2012 | 12.96 | 13.17 | 12.91 | 13.13 | 13,864,292 | +0.15(+1.18%) |
Dec 12, 2012 | 13.01 | 13.10 | 12.96 | 12.98 | 11,352,774 | -0.01(-0.11%) |
Dec 11, 2012 | 12.98 | 13.04 | 12.95 | 12.99 | 5,837,843 | +0.03(+0.25%) |
Dec 10, 2012 | 12.99 | 13.01 | 12.94 | 12.96 | 5,617,747 | -0.04(-0.33%) |
Dec 07, 2012 | 12.98 | 13.05 | 12.95 | 13.00 | 5,426,017 | +0.04(+0.30%) |
Dec 06, 2012 | 12.98 | 13.05 | 12.90 | 12.96 | 5,864,678 | -0.00(-0.03%) |
Dec 05, 2012 | 12.74 | 13.05 | 12.71 | 12.97 | 9,692,370 | +0.24(+1.87%) |