Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.61 | 13.65 | 13.56 | 13.56 | 11,159,593 | -0.01(-0.10%) |
Feb 27, 2013 | 13.47 | 13.57 | 13.47 | 13.57 | 11,753,794 | -0.06(-0.46%) |
Feb 26, 2013 | 13.66 | 13.73 | 13.57 | 13.63 | 32,067,232 | -0.09(-0.66%) |
Feb 22, 2013 | 13.69 | 13.78 | 13.69 | 13.72 | 31,797,458 | +0.04(+0.30%) |
Feb 21, 2013 | 13.78 | 13.78 | 13.68 | 13.68 | 7,024,388 | -0.08(-0.56%) |
Feb 20, 2013 | 13.75 | 13.85 | 13.74 | 13.76 | 31,054,486 | +0.01(+0.05%) |
Feb 19, 2013 | 13.71 | 13.78 | 13.68 | 13.75 | 13,827,836 | +0.08(+0.55%) |
Feb 15, 2013 | 13.65 | 13.69 | 13.62 | 13.67 | 13,097,027 | +0.06(+0.42%) |
Feb 14, 2013 | 13.64 | 13.70 | 13.55 | 13.62 | 9,435,512 | -0.07(-0.48%) |
Feb 13, 2013 | 13.69 | 13.75 | 13.66 | 13.68 | 7,959,965 | +0.01(+0.08%) |
Feb 12, 2013 | 13.60 | 13.69 | 13.59 | 13.67 | 9,435,368 | +0.06(+0.43%) |
Feb 11, 2013 | 13.58 | 13.62 | 13.58 | 13.61 | 5,816,305 | +0.02(+0.11%) |
Feb 08, 2013 | 13.63 | 13.63 | 13.56 | 13.60 | 5,603,551 | -0.03(-0.21%) |
Feb 07, 2013 | 13.62 | 13.70 | 13.55 | 13.63 | 12,405,919 | +0.05(+0.33%) |
Feb 06, 2013 | 13.58 | 13.58 | 13.51 | 13.58 | 12,636,603 | +0.00(+0.03%) |
Feb 04, 2013 | 13.61 | 13.65 | 13.56 | 13.58 | 7,349,509 | -0.05(-0.40%) |
Feb 01, 2013 | 13.66 | 13.71 | 13.63 | 13.63 | 8,457,938 | +0.04(+0.32%) |
Jan 31, 2013 | 13.58 | 13.62 | 13.53 | 13.59 | 10,696,035 | +0.01(+0.07%) |
Jan 30, 2013 | 13.68 | 13.69 | 13.58 | 13.58 | 11,446,832 | -0.12(-0.84%) |
Jan 29, 2013 | 13.68 | 13.74 | 13.61 | 13.70 | 10,282,479 | +0.04(+0.29%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.56 | 13.66 | 8,028,964 | -0.02(-0.14%) |
Jan 25, 2013 | 13.66 | 13.68 | 13.52 | 13.67 | 6,566,640 | +0.08(+0.55%) |
Jan 24, 2013 | 13.55 | 13.65 | 13.53 | 13.60 | 5,895,700 | +0.06(+0.43%) |
Jan 23, 2013 | 13.50 | 13.55 | 13.46 | 13.54 | 10,289,038 | -0.04(-0.26%) |
Jan 22, 2013 | 13.48 | 13.59 | 13.48 | 13.58 | 11,757,532 | +0.08(+0.60%) |
Jan 18, 2013 | 13.45 | 13.51 | 13.42 | 13.50 | 9,355,050 | +0.09(+0.66%) |
Jan 17, 2013 | 13.38 | 13.47 | 13.32 | 13.41 | 7,811,725 | -0.04(-0.32%) |
Jan 16, 2013 | 13.51 | 13.55 | 13.43 | 13.45 | 7,494,297 | -0.11(-0.79%) |
Jan 15, 2013 | 13.49 | 13.57 | 13.47 | 13.56 | 5,245,628 | +0.04(+0.26%) |
Jan 14, 2013 | 13.50 | 13.57 | 13.49 | 13.52 | 7,429,063 | -0.02(-0.12%) |
Jan 11, 2013 | 13.54 | 13.56 | 13.47 | 13.54 | 8,192,001 | +0.05(+0.41%) |
Jan 10, 2013 | 13.40 | 13.49 | 13.35 | 13.48 | 7,788,498 | +0.13(+0.97%) |
Jan 09, 2013 | 13.45 | 13.45 | 13.30 | 13.35 | 6,934,304 | -0.09(-0.70%) |
Jan 08, 2013 | 13.31 | 13.45 | 13.28 | 13.45 | 10,568,032 | +0.14(+1.06%) |
Jan 07, 2013 | 13.36 | 13.38 | 13.27 | 13.31 | 7,393,694 | -0.06(-0.47%) |
Jan 04, 2013 | 13.32 | 13.38 | 13.29 | 13.37 | 4,956,432 | +0.07(+0.50%) |
Jan 03, 2013 | 13.32 | 13.36 | 13.27 | 13.30 | 6,506,623 | +0.00(+0.01%) |
Jan 02, 2013 | 13.23 | 13.30 | 13.17 | 13.30 | 11,849,976 | +0.25(+1.92%) |
Dec 31, 2012 | 12.85 | 13.06 | 12.78 | 13.05 | 7,841,548 | +0.18(+1.38%) |
Dec 28, 2012 | 12.99 | 13.08 | 12.87 | 12.87 | 7,185,517 | -0.18(-1.39%) |
Dec 27, 2012 | 13.01 | 13.10 | 12.92 | 13.05 | 7,089,696 | +0.02(+0.15%) |
Dec 26, 2012 | 13.19 | 13.22 | 13.01 | 13.03 | 8,734,838 | -0.15(-1.17%) |
Dec 24, 2012 | 13.17 | 13.23 | 13.11 | 13.19 | 3,087,732 | -0.01(-0.06%) |
Dec 21, 2012 | 13.22 | 13.29 | 13.16 | 13.20 | 16,976,864 | -0.12(-0.89%) |
Dec 20, 2012 | 13.34 | 13.37 | 13.25 | 13.31 | 6,115,749 | +0.00(+0.03%) |
Dec 19, 2012 | 13.34 | 13.36 | 13.22 | 13.31 | 8,454,868 | -0.06(-0.45%) |
Dec 18, 2012 | 13.28 | 13.43 | 13.27 | 13.37 | 11,912,718 | +0.07(+0.52%) |
Dec 17, 2012 | 13.14 | 13.32 | 13.11 | 13.30 | 12,092,859 | +0.20(+1.51%) |
Dec 14, 2012 | 13.14 | 13.21 | 13.10 | 13.10 | 14,858,492 | -0.11(-0.83%) |
Dec 13, 2012 | 13.04 | 13.26 | 12.99 | 13.21 | 13,778,163 | +0.15(+1.18%) |
Dec 12, 2012 | 13.09 | 13.18 | 13.04 | 13.06 | 11,282,247 | -0.02(-0.12%) |
Dec 11, 2012 | 13.06 | 13.12 | 13.03 | 13.07 | 5,801,576 | +0.03(+0.25%) |
Dec 10, 2012 | 13.07 | 13.09 | 13.02 | 13.04 | 5,582,848 | -0.04(-0.33%) |
Dec 07, 2012 | 13.06 | 13.13 | 13.03 | 13.08 | 5,392,309 | +0.04(+0.30%) |
Dec 06, 2012 | 13.07 | 13.13 | 12.98 | 13.04 | 5,828,244 | -0.00(-0.03%) |
Dec 05, 2012 | 12.82 | 13.13 | 12.79 | 13.05 | 9,632,158 | +0.24(+1.87%) |