Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.37 | 13.44 | 13.25 | 13.42 | 7,771,856 | +0.06(+0.45%) |
Mar 27, 2013 | 13.24 | 13.46 | 13.20 | 13.36 | 6,238,292 | +0.05(+0.38%) |
Mar 26, 2013 | 13.41 | 13.49 | 13.26 | 13.31 | 5,486,328 | -0.16(-1.19%) |
Mar 25, 2013 | 13.43 | 13.52 | 13.24 | 13.47 | 22,019,176 | -0.06(-0.44%) |
Mar 22, 2013 | 13.51 | 13.59 | 13.36 | 13.53 | 20,824,012 | +0.06(+0.45%) |
Mar 21, 2013 | 13.45 | 13.53 | 13.38 | 13.47 | 4,750,992 | -0.04(-0.26%) |
Mar 20, 2013 | 13.51 | 13.55 | 13.40 | 13.51 | 5,149,980 | +0.04(+0.33%) |
Mar 19, 2013 | 13.46 | 13.50 | 13.25 | 13.46 | 6,616,903 | +0.02(+0.15%) |
Mar 18, 2013 | 13.26 | 13.56 | 13.19 | 13.44 | 6,983,284 | +0.04(+0.34%) |
Mar 15, 2013 | 13.43 | 13.53 | 13.32 | 13.39 | 11,043,559 | -0.10(-0.70%) |
Mar 14, 2013 | 13.55 | 13.64 | 13.40 | 13.49 | 12,225,729 | -0.09(-0.66%) |
Mar 13, 2013 | 13.12 | 13.62 | 13.07 | 13.58 | 11,814,292 | +0.56(+4.30%) |
Mar 12, 2013 | 13.09 | 13.17 | 12.96 | 13.02 | 9,647,640 | -0.11(-0.84%) |
Mar 11, 2013 | 12.90 | 13.17 | 12.85 | 13.13 | 7,784,156 | +0.17(+1.31%) |
Mar 08, 2013 | 12.85 | 13.00 | 12.76 | 12.96 | 15,554,936 | +0.20(+1.57%) |
Mar 07, 2013 | 12.30 | 12.80 | 12.28 | 12.76 | 15,620,498 | +0.42(+3.40%) |
Mar 06, 2013 | 12.81 | 12.93 | 12.08 | 12.34 | 38,190,452 | -0.95(-7.15%) |
Mar 05, 2013 | 13.10 | 13.38 | 13.03 | 13.29 | 11,313,613 | +0.24(+1.84%) |
Mar 04, 2013 | 13.00 | 13.13 | 12.91 | 13.05 | 9,008,148 | +0.06(+0.46%) |
Mar 01, 2013 | 13.25 | 13.28 | 12.93 | 12.99 | 9,369,188 | -0.18(-1.37%) |
Feb 28, 2013 | 13.23 | 13.30 | 13.16 | 13.17 | 7,001,815 | -0.08(-0.60%) |
Feb 27, 2013 | 13.23 | 13.34 | 13.16 | 13.25 | 9,173,420 | +0.03(+0.23%) |
Feb 26, 2013 | 13.50 | 13.67 | 13.20 | 13.22 | 12,035,330 | -0.32(-2.36%) |
Feb 25, 2013 | 13.37 | 13.73 | 13.16 | 13.54 | 20,848,402 | +0.27(+2.03%) |
Feb 22, 2013 | 13.42 | 13.67 | 13.09 | 13.27 | 21,632,426 | -0.02(-0.15%) |
Feb 21, 2013 | 13.58 | 13.71 | 13.25 | 13.29 | 18,960,426 | -0.31(-2.28%) |
Feb 20, 2013 | 14.66 | 14.76 | 13.51 | 13.60 | 42,068,504 | -1.05(-7.17%) |
Feb 19, 2013 | 14.76 | 15.19 | 14.14 | 14.65 | 68,197,048 | +1.70(+13.13%) |
Feb 15, 2013 | 12.96 | 13.00 | 12.81 | 12.95 | 10,542,207 | +0.07(+0.54%) |
Feb 14, 2013 | 12.86 | 12.89 | 12.56 | 12.88 | 8,936,394 | +0.01(+0.08%) |
Feb 13, 2013 | 12.93 | 13.01 | 12.76 | 12.87 | 8,419,120 | -0.17(-1.30%) |
Feb 12, 2013 | 13.18 | 13.23 | 13.02 | 13.04 | 6,129,273 | -0.13(-0.99%) |
Feb 11, 2013 | 13.04 | 13.20 | 12.95 | 13.17 | 10,673,509 | +0.19(+1.46%) |
Feb 08, 2013 | 13.26 | 13.44 | 12.97 | 12.98 | 11,443,214 | -0.18(-1.37%) |
Feb 07, 2013 | 13.49 | 13.54 | 13.04 | 13.16 | 9,773,372 | -0.30(-2.23%) |
Feb 06, 2013 | 13.52 | 13.54 | 13.38 | 13.46 | 5,342,802 | +0.13(+0.98%) |
Feb 04, 2013 | 13.48 | 13.68 | 13.30 | 13.33 | 12,801,641 | -0.18(-1.33%) |
Feb 01, 2013 | 13.56 | 13.61 | 13.45 | 13.51 | 5,551,678 | +0.03(+0.19%) |
Jan 31, 2013 | 13.43 | 13.54 | 13.36 | 13.48 | 7,398,047 | +0.00(+0.04%) |
Jan 30, 2013 | 13.67 | 13.77 | 13.44 | 13.48 | 14,291,256 | -0.18(-1.32%) |
Jan 29, 2013 | 13.31 | 13.69 | 13.23 | 13.66 | 22,451,718 | +0.29(+2.17%) |
Jan 28, 2013 | 13.23 | 13.46 | 13.08 | 13.37 | 20,833,036 | +0.40(+3.08%) |
Jan 25, 2013 | 12.98 | 13.05 | 12.79 | 12.97 | 7,007,595 | +0.12(+0.93%) |
Jan 24, 2013 | 13.04 | 13.07 | 12.82 | 12.85 | 25,237,798 | -0.09(-0.70%) |
Jan 23, 2013 | 13.15 | 13.30 | 12.88 | 12.94 | 19,311,776 | -0.21(-1.60%) |
Jan 22, 2013 | 13.00 | 13.25 | 12.90 | 13.15 | 18,532,680 | +0.15(+1.15%) |
Jan 18, 2013 | 12.83 | 13.02 | 12.80 | 13.00 | 13,024,205 | +0.21(+1.60%) |
Jan 17, 2013 | 12.61 | 12.92 | 12.59 | 12.79 | 12,993,362 | +0.21(+1.71%) |
Jan 16, 2013 | 12.29 | 12.62 | 12.21 | 12.58 | 8,134,244 | +0.22(+1.78%) |
Jan 15, 2013 | 12.05 | 12.45 | 12.00 | 12.36 | 8,412,724 | +0.20(+1.64%) |
Jan 14, 2013 | 11.98 | 12.24 | 11.90 | 12.16 | 7,156,308 | +0.18(+1.50%) |
Jan 11, 2013 | 11.73 | 12.00 | 11.70 | 11.98 | 9,217,532 | +0.24(+2.04%) |
Jan 10, 2013 | 11.75 | 11.78 | 11.58 | 11.74 | 6,173,509 | +0.03(+0.26%) |
Jan 09, 2013 | 11.85 | 11.91 | 11.66 | 11.71 | 5,393,753 | -0.08(-0.68%) |
Jan 08, 2013 | 11.90 | 12.00 | 11.75 | 11.79 | 8,252,515 | -0.20(-1.67%) |
Jan 07, 2013 | 11.69 | 12.01 | 11.65 | 11.99 | 7,865,260 | +0.23(+1.96%) |
Jan 04, 2013 | 11.73 | 11.95 | 11.73 | 11.76 | 7,934,776 | +0.01(+0.09%) |
Jan 03, 2013 | 11.50 | 11.90 | 11.47 | 11.75 | 9,470,468 | +0.27(+2.35%) |