Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.00 | 13.07 | 12.88 | 13.03 | 7,852,409 | -0.10(-0.76%) |
Mar 27, 2013 | 12.96 | 13.17 | 12.90 | 13.13 | 9,204,170 | -0.24(-1.80%) |
Mar 26, 2013 | 13.37 | 13.42 | 13.21 | 13.37 | 4,325,868 | +0.00(+0.00%) |
Mar 25, 2013 | 13.67 | 13.67 | 13.20 | 13.37 | 7,265,146 | -0.18(-1.33%) |
Mar 22, 2013 | 13.67 | 13.71 | 13.48 | 13.55 | 4,337,540 | -0.16(-1.17%) |
Mar 21, 2013 | 13.64 | 13.87 | 13.62 | 13.71 | 5,657,248 | -0.20(-1.44%) |
Mar 20, 2013 | 13.94 | 13.98 | 13.75 | 13.91 | 3,879,976 | +0.07(+0.51%) |
Mar 19, 2013 | 13.97 | 14.13 | 13.66 | 13.84 | 13,307,566 | -0.45(-3.15%) |
Mar 18, 2013 | 14.27 | 14.41 | 14.21 | 14.29 | 9,114,685 | -0.52(-3.51%) |
Mar 15, 2013 | 14.96 | 15.07 | 14.78 | 14.81 | 5,522,042 | -0.20(-1.33%) |
Mar 14, 2013 | 14.82 | 15.01 | 14.76 | 15.01 | 7,083,013 | +0.45(+3.09%) |
Mar 13, 2013 | 14.77 | 14.77 | 14.44 | 14.56 | 8,372,648 | -0.37(-2.48%) |
Mar 12, 2013 | 15.12 | 15.20 | 14.86 | 14.93 | 6,956,415 | +0.04(+0.27%) |
Mar 11, 2013 | 14.96 | 14.96 | 14.77 | 14.89 | 4,588,086 | +0.17(+1.15%) |
Mar 08, 2013 | 14.64 | 14.84 | 14.56 | 14.72 | 4,570,865 | +0.18(+1.24%) |
Mar 07, 2013 | 14.56 | 14.65 | 14.48 | 14.54 | 4,380,728 | -0.05(-0.34%) |
Mar 06, 2013 | 14.53 | 14.60 | 14.39 | 14.59 | 8,059,824 | +0.21(+1.46%) |
Mar 05, 2013 | 14.56 | 14.59 | 14.35 | 14.38 | 8,055,062 | +0.18(+1.27%) |
Mar 04, 2013 | 14.12 | 14.25 | 14.00 | 14.20 | 10,389,270 | -0.32(-2.20%) |
Mar 01, 2013 | 14.55 | 14.65 | 14.45 | 14.52 | 11,387,057 | -0.46(-3.07%) |
Feb 28, 2013 | 15.01 | 15.21 | 14.91 | 14.98 | 6,190,081 | -0.23(-1.51%) |
Feb 27, 2013 | 14.89 | 15.26 | 14.86 | 15.21 | 7,255,775 | +0.29(+1.94%) |
Feb 26, 2013 | 14.93 | 15.02 | 14.65 | 14.92 | 8,273,263 | -0.34(-2.23%) |
Feb 22, 2013 | 15.33 | 15.38 | 15.06 | 15.26 | 8,683,996 | +0.11(+0.73%) |
Feb 21, 2013 | 15.28 | 15.36 | 15.05 | 15.15 | 8,581,882 | -0.53(-3.38%) |
Feb 20, 2013 | 16.32 | 16.35 | 15.64 | 15.68 | 12,261,123 | -0.81(-4.91%) |
Feb 19, 2013 | 16.54 | 16.74 | 16.44 | 16.49 | 8,002,249 | +0.32(+1.98%) |
Feb 15, 2013 | 16.45 | 16.50 | 16.08 | 16.17 | 7,945,882 | -0.31(-1.88%) |
Feb 14, 2013 | 16.16 | 16.55 | 16.14 | 16.48 | 10,515,793 | -0.14(-0.84%) |
Feb 13, 2013 | 16.70 | 16.79 | 16.54 | 16.62 | 5,107,574 | +0.10(+0.61%) |
Feb 12, 2013 | 16.32 | 16.58 | 16.24 | 16.52 | 5,917,240 | +0.19(+1.16%) |
Feb 11, 2013 | 16.28 | 16.42 | 16.23 | 16.33 | 3,385,847 | -0.07(-0.43%) |
Feb 08, 2013 | 16.42 | 16.52 | 16.30 | 16.40 | 2,941,263 | -0.02(-0.12%) |
Feb 07, 2013 | 16.86 | 16.90 | 16.25 | 16.42 | 9,267,787 | -0.52(-3.07%) |
Feb 06, 2013 | 17.06 | 17.20 | 16.80 | 16.94 | 7,737,002 | +0.26(+1.56%) |
Feb 04, 2013 | 16.92 | 17.02 | 16.66 | 16.68 | 9,099,854 | -0.79(-4.52%) |
Feb 01, 2013 | 17.47 | 17.56 | 17.31 | 17.47 | 7,508,325 | +0.31(+1.81%) |
Jan 31, 2013 | 17.21 | 17.33 | 17.04 | 17.16 | 9,964,329 | -0.12(-0.69%) |
Jan 30, 2013 | 17.62 | 17.62 | 17.23 | 17.28 | 8,903,598 | -0.39(-2.21%) |
Jan 29, 2013 | 17.68 | 17.89 | 17.58 | 17.67 | 11,151,519 | +0.21(+1.20%) |
Jan 28, 2013 | 17.70 | 17.72 | 17.42 | 17.46 | 7,659,095 | -0.29(-1.63%) |
Jan 25, 2013 | 17.72 | 17.81 | 17.57 | 17.75 | 8,363,342 | +0.30(+1.72%) |
Jan 24, 2013 | 17.80 | 17.92 | 17.27 | 17.45 | 8,463,212 | -0.43(-2.40%) |
Jan 23, 2013 | 17.92 | 17.99 | 17.68 | 17.88 | 10,715,130 | -0.07(-0.39%) |
Jan 22, 2013 | 17.94 | 17.99 | 17.77 | 17.95 | 8,698,862 | +0.37(+2.10%) |
Jan 18, 2013 | 17.43 | 17.60 | 17.33 | 17.58 | 7,807,550 | +0.33(+1.91%) |
Jan 17, 2013 | 17.21 | 17.25 | 17.07 | 17.25 | 8,425,463 | +0.33(+1.95%) |
Jan 16, 2013 | 16.94 | 17.07 | 16.80 | 16.92 | 9,760,073 | -0.23(-1.34%) |
Jan 15, 2013 | 17.04 | 17.32 | 16.96 | 17.15 | 11,440,327 | +0.17(+1.00%) |
Jan 14, 2013 | 17.33 | 17.37 | 16.90 | 16.98 | 14,600,205 | -0.31(-1.79%) |
Jan 11, 2013 | 17.52 | 17.50 | 17.16 | 17.29 | 37,429,636 | -0.23(-1.31%) |
Jan 10, 2013 | 16.83 | 17.54 | 17.15 | 17.52 | 73,540,616 | +0.69(+4.10%) |
Jan 09, 2013 | 16.66 | 17.21 | 16.63 | 16.83 | 41,945,232 | -0.70(-3.99%) |
Jan 08, 2013 | 17.75 | 17.78 | 17.41 | 17.53 | 5,446,332 | -0.12(-0.68%) |
Jan 07, 2013 | 17.55 | 17.73 | 17.48 | 17.65 | 3,234,327 | -0.12(-0.68%) |
Jan 04, 2013 | 17.56 | 17.80 | 17.54 | 17.77 | 3,111,163 | +0.22(+1.25%) |
Jan 03, 2013 | 17.75 | 17.89 | 17.48 | 17.55 | 4,195,662 | -0.30(-1.68%) |