Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.72 | 14.94 | 14.52 | 14.56 | 11,475,656 | -0.07(-0.48%) |
Mar 27, 2013 | 14.44 | 14.78 | 14.36 | 14.63 | 8,982,817 | +0.04(+0.24%) |
Mar 26, 2013 | 14.55 | 14.72 | 14.37 | 14.60 | 11,345,581 | +0.21(+1.47%) |
Mar 25, 2013 | 14.80 | 14.89 | 14.30 | 14.38 | 12,888,340 | -0.35(-2.39%) |
Mar 22, 2013 | 15.02 | 15.03 | 14.63 | 14.74 | 11,508,020 | -0.11(-0.77%) |
Mar 21, 2013 | 14.94 | 15.21 | 14.84 | 14.85 | 12,160,132 | -0.20(-1.35%) |
Mar 20, 2013 | 14.74 | 15.07 | 14.62 | 15.05 | 14,828,674 | +0.47(+3.20%) |
Mar 19, 2013 | 14.48 | 14.75 | 14.37 | 14.59 | 10,371,015 | +0.24(+1.66%) |
Mar 18, 2013 | 13.96 | 14.45 | 13.89 | 14.35 | 9,065,614 | +0.24(+1.69%) |
Mar 15, 2013 | 14.24 | 14.31 | 13.95 | 14.11 | 17,236,486 | -0.25(-1.72%) |
Mar 14, 2013 | 14.41 | 14.53 | 14.26 | 14.36 | 10,488,098 | -0.07(-0.49%) |
Mar 13, 2013 | 14.07 | 14.47 | 14.07 | 14.43 | 13,012,666 | +0.29(+2.06%) |
Mar 12, 2013 | 14.29 | 14.37 | 14.08 | 14.14 | 10,876,930 | -0.18(-1.23%) |
Mar 11, 2013 | 14.15 | 14.48 | 13.91 | 14.31 | 13,173,315 | -0.01(-0.06%) |
Mar 08, 2013 | 14.23 | 14.46 | 13.94 | 14.32 | 20,440,352 | +0.30(+2.14%) |
Mar 07, 2013 | 13.85 | 14.05 | 13.75 | 14.02 | 7,307,220 | +0.20(+1.47%) |
Mar 06, 2013 | 14.11 | 14.17 | 13.64 | 13.82 | 14,542,619 | -0.17(-1.20%) |
Mar 05, 2013 | 13.85 | 14.05 | 13.82 | 13.99 | 13,911,229 | +0.19(+1.34%) |
Mar 04, 2013 | 13.01 | 14.01 | 12.88 | 13.80 | 28,807,444 | +0.73(+5.60%) |
Mar 01, 2013 | 12.58 | 13.30 | 12.58 | 13.07 | 18,178,854 | +0.48(+3.85%) |
Feb 28, 2013 | 12.65 | 12.72 | 12.55 | 12.58 | 8,531,192 | +0.00(+0.00%) |
Feb 27, 2013 | 12.25 | 12.65 | 12.21 | 12.58 | 9,011,040 | +0.33(+2.66%) |
Feb 26, 2013 | 12.29 | 12.35 | 11.99 | 12.26 | 12,986,101 | +0.13(+1.09%) |
Feb 22, 2013 | 11.96 | 12.14 | 11.81 | 12.13 | 9,596,276 | +0.17(+1.40%) |
Feb 21, 2013 | 12.31 | 12.34 | 11.61 | 11.96 | 24,031,504 | -0.23(-1.88%) |
Feb 20, 2013 | 12.60 | 12.63 | 12.15 | 12.19 | 15,678,786 | -0.42(-3.36%) |
Feb 19, 2013 | 12.70 | 12.89 | 12.52 | 12.61 | 13,886,646 | -0.13(-1.04%) |
Feb 15, 2013 | 12.67 | 12.84 | 12.62 | 12.74 | 16,158,147 | +0.19(+1.47%) |
Feb 14, 2013 | 12.88 | 12.95 | 12.36 | 12.56 | 20,317,892 | -0.48(-3.65%) |
Feb 13, 2013 | 12.85 | 13.05 | 12.79 | 13.03 | 8,198,852 | +0.25(+1.93%) |
Feb 12, 2013 | 12.91 | 13.04 | 12.75 | 12.79 | 8,104,069 | -0.17(-1.29%) |
Feb 11, 2013 | 12.93 | 13.14 | 12.88 | 12.95 | 8,599,605 | +0.06(+0.48%) |
Feb 08, 2013 | 13.03 | 13.12 | 12.80 | 12.89 | 10,429,067 | -0.21(-1.62%) |
Feb 07, 2013 | 12.78 | 13.13 | 12.75 | 13.10 | 18,920,526 | +0.34(+2.70%) |
Feb 06, 2013 | 12.27 | 12.78 | 12.27 | 12.76 | 18,704,204 | +0.54(+4.40%) |
Feb 04, 2013 | 12.03 | 12.30 | 11.85 | 12.22 | 11,386,947 | +0.04(+0.29%) |
Feb 01, 2013 | 12.32 | 12.43 | 12.12 | 12.19 | 11,418,523 | -0.06(-0.50%) |
Jan 31, 2013 | 12.14 | 12.28 | 12.09 | 12.25 | 7,931,426 | +0.04(+0.36%) |
Jan 30, 2013 | 12.10 | 12.28 | 12.06 | 12.21 | 9,262,578 | +0.14(+1.17%) |
Jan 29, 2013 | 12.25 | 12.28 | 12.00 | 12.06 | 18,282,818 | -0.23(-1.87%) |
Jan 28, 2013 | 12.49 | 12.52 | 12.26 | 12.29 | 10,878,784 | -0.20(-1.62%) |
Jan 25, 2013 | 12.29 | 12.51 | 12.19 | 12.50 | 12,185,946 | +0.21(+1.72%) |
Jan 24, 2013 | 12.20 | 12.50 | 12.09 | 12.28 | 16,531,664 | +0.13(+1.09%) |
Jan 23, 2013 | 12.39 | 12.48 | 12.12 | 12.15 | 23,630,318 | -0.20(-1.64%) |
Jan 22, 2013 | 12.03 | 12.48 | 11.87 | 12.36 | 19,071,948 | +0.35(+2.94%) |
Jan 18, 2013 | 12.21 | 12.27 | 11.99 | 12.00 | 12,855,667 | -0.19(-1.59%) |
Jan 17, 2013 | 12.30 | 12.35 | 12.10 | 12.20 | 11,238,520 | -0.08(-0.65%) |
Jan 16, 2013 | 11.95 | 12.44 | 11.92 | 12.28 | 22,773,020 | +0.26(+2.13%) |
Jan 15, 2013 | 11.68 | 12.12 | 11.65 | 12.02 | 19,323,588 | +0.17(+1.41%) |
Jan 14, 2013 | 11.73 | 11.90 | 11.61 | 11.85 | 9,067,358 | +0.08(+0.67%) |
Jan 11, 2013 | 11.76 | 11.83 | 11.54 | 11.77 | 16,911,430 | +0.04(+0.38%) |
Jan 10, 2013 | 11.86 | 12.04 | 11.61 | 11.73 | 31,435,226 | +0.17(+1.45%) |
Jan 09, 2013 | 11.46 | 11.61 | 11.37 | 11.56 | 11,624,426 | +0.11(+1.00%) |
Jan 08, 2013 | 11.51 | 11.69 | 11.35 | 11.45 | 18,879,406 | -0.01(-0.08%) |
Jan 07, 2013 | 11.59 | 11.80 | 11.37 | 11.46 | 26,236,236 | +0.01(+0.08%) |
Jan 04, 2013 | 11.08 | 11.53 | 11.07 | 11.45 | 19,425,920 | +0.35(+3.18%) |
Jan 03, 2013 | 10.71 | 11.12 | 10.69 | 11.09 | 18,451,986 | +0.31(+2.86%) |