Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.03 | 18.39 | 17.93 | 18.21 | 4,823,609 | +0.11(+0.62%) |
Feb 27, 2013 | 17.89 | 18.16 | 17.76 | 18.10 | 4,649,596 | +0.19(+1.04%) |
Feb 26, 2013 | 17.94 | 18.24 | 17.61 | 17.91 | 7,027,637 | +0.01(+0.05%) |
Feb 25, 2013 | 18.77 | 18.78 | 17.89 | 17.90 | 9,506,108 | -0.69(-3.71%) |
Feb 22, 2013 | 18.97 | 19.17 | 18.57 | 18.59 | 6,960,967 | -0.36(-1.92%) |
Feb 21, 2013 | 18.96 | 19.42 | 18.89 | 18.96 | 7,330,340 | -0.06(-0.29%) |
Feb 20, 2013 | 19.32 | 19.37 | 18.93 | 19.01 | 6,402,058 | -0.20(-1.06%) |
Feb 19, 2013 | 19.19 | 19.30 | 19.10 | 19.22 | 6,707,376 | +0.11(+0.58%) |
Feb 15, 2013 | 19.60 | 19.61 | 18.97 | 19.10 | 7,987,962 | -0.49(-2.51%) |
Feb 14, 2013 | 19.31 | 19.89 | 19.18 | 19.60 | 8,899,642 | +0.25(+1.30%) |
Feb 13, 2013 | 19.30 | 19.62 | 19.07 | 19.35 | 14,438,799 | +0.04(+0.19%) |
Feb 12, 2013 | 17.53 | 19.80 | 17.32 | 19.31 | 34,652,112 | +3.26(+20.31%) |
Feb 11, 2013 | 15.65 | 16.10 | 15.41 | 16.05 | 6,223,017 | +0.40(+2.55%) |
Feb 08, 2013 | 16.05 | 16.28 | 15.61 | 15.65 | 7,627,494 | -0.40(-2.49%) |
Feb 07, 2013 | 16.10 | 16.16 | 15.92 | 16.05 | 3,185,424 | -0.06(-0.35%) |
Feb 06, 2013 | 16.10 | 16.14 | 15.97 | 16.10 | 2,921,400 | +0.37(+2.36%) |
Feb 04, 2013 | 15.80 | 15.89 | 15.68 | 15.73 | 3,996,435 | -0.20(-1.22%) |
Feb 01, 2013 | 15.91 | 15.97 | 15.72 | 15.93 | 3,969,330 | +0.16(+1.00%) |
Jan 31, 2013 | 15.45 | 15.83 | 15.34 | 15.77 | 6,708,059 | +0.23(+1.49%) |
Jan 30, 2013 | 15.80 | 15.83 | 15.44 | 15.54 | 6,096,277 | -0.32(-1.99%) |
Jan 29, 2013 | 15.71 | 15.93 | 15.68 | 15.85 | 5,610,261 | +0.07(+0.47%) |
Jan 28, 2013 | 15.49 | 15.78 | 15.45 | 15.78 | 6,064,097 | +0.29(+1.86%) |
Jan 25, 2013 | 15.43 | 15.51 | 15.30 | 15.49 | 4,052,452 | +0.08(+0.54%) |
Jan 24, 2013 | 15.35 | 15.51 | 15.35 | 15.41 | 4,077,566 | +0.05(+0.30%) |
Jan 23, 2013 | 15.32 | 15.47 | 15.21 | 15.36 | 5,344,615 | -0.02(-0.12%) |
Jan 22, 2013 | 14.79 | 15.47 | 14.76 | 15.38 | 6,752,228 | +0.55(+3.69%) |
Jan 18, 2013 | 14.84 | 14.95 | 14.65 | 14.83 | 30,579,802 | -0.03(-0.19%) |
Jan 17, 2013 | 14.93 | 14.95 | 14.67 | 14.86 | 4,953,818 | -0.01(-0.06%) |
Jan 16, 2013 | 14.83 | 15.02 | 14.76 | 14.87 | 5,046,952 | -0.05(-0.31%) |
Jan 15, 2013 | 14.20 | 14.99 | 14.16 | 14.92 | 8,895,430 | +0.62(+4.35%) |
Jan 14, 2013 | 14.06 | 14.49 | 13.98 | 14.29 | 5,612,209 | +0.16(+1.12%) |
Jan 11, 2013 | 14.46 | 14.46 | 14.11 | 14.14 | 5,555,193 | -0.27(-1.87%) |
Jan 10, 2013 | 14.45 | 14.50 | 14.23 | 14.41 | 4,600,691 | +0.01(+0.06%) |
Jan 09, 2013 | 14.41 | 14.65 | 14.38 | 14.40 | 5,412,538 | -0.06(-0.39%) |
Jan 08, 2013 | 14.65 | 14.69 | 14.39 | 14.45 | 7,415,198 | -0.19(-1.33%) |
Jan 07, 2013 | 14.85 | 14.89 | 14.49 | 14.65 | 7,088,018 | -0.30(-1.99%) |
Jan 04, 2013 | 14.97 | 15.06 | 14.57 | 14.94 | 8,873,046 | +0.46(+3.21%) |
Jan 03, 2013 | 13.97 | 14.75 | 13.94 | 14.48 | 10,886,046 | +0.52(+3.73%) |
Jan 02, 2013 | 13.89 | 13.99 | 13.33 | 13.96 | 6,948,099 | +0.63(+4.74%) |
Dec 31, 2012 | 12.94 | 13.36 | 12.91 | 13.33 | 5,000,858 | +0.34(+2.65%) |
Dec 28, 2012 | 13.06 | 13.17 | 12.97 | 12.98 | 3,646,748 | -0.15(-1.13%) |
Dec 27, 2012 | 12.97 | 13.19 | 12.97 | 13.13 | 5,056,740 | +0.13(+1.00%) |
Dec 26, 2012 | 13.11 | 13.15 | 12.94 | 13.00 | 3,448,758 | -0.11(-0.85%) |
Dec 24, 2012 | 13.21 | 13.24 | 13.08 | 13.11 | 1,612,354 | -0.16(-1.19%) |
Dec 21, 2012 | 13.50 | 13.50 | 13.20 | 13.27 | 8,255,723 | -0.37(-2.72%) |
Dec 20, 2012 | 13.64 | 13.71 | 13.50 | 13.64 | 4,690,444 | +0.00(+0.00%) |
Dec 19, 2012 | 13.53 | 13.76 | 13.43 | 13.64 | 7,247,264 | +0.17(+1.24%) |
Dec 18, 2012 | 12.97 | 13.49 | 12.97 | 13.48 | 7,963,208 | +0.49(+3.79%) |
Dec 17, 2012 | 13.15 | 13.26 | 12.93 | 12.98 | 5,132,239 | -0.08(-0.64%) |
Dec 14, 2012 | 13.32 | 13.37 | 13.00 | 13.07 | 5,025,298 | -0.29(-2.16%) |
Dec 13, 2012 | 13.32 | 13.43 | 13.26 | 13.36 | 5,452,149 | +0.05(+0.35%) |
Dec 12, 2012 | 13.51 | 13.68 | 13.27 | 13.31 | 5,279,413 | -0.13(-0.97%) |
Dec 11, 2012 | 13.42 | 13.52 | 13.37 | 13.44 | 3,133,967 | +0.05(+0.35%) |
Dec 10, 2012 | 13.56 | 13.74 | 13.37 | 13.39 | 4,556,608 | -0.19(-1.37%) |
Dec 07, 2012 | 12.93 | 13.74 | 12.92 | 13.58 | 10,458,920 | +0.69(+5.33%) |
Dec 06, 2012 | 12.84 | 12.90 | 12.79 | 12.89 | 2,653,951 | +0.06(+0.43%) |
Dec 05, 2012 | 12.97 | 12.97 | 12.82 | 12.84 | 4,426,262 | +0.02(+0.14%) |