Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.43 | 14.58 | 14.43 | 14.56 | 9,028,053 | +0.15(+1.04%) |
Mar 27, 2013 | 14.39 | 14.50 | 14.38 | 14.41 | 12,033,502 | -0.05(-0.38%) |
Mar 26, 2013 | 14.31 | 14.47 | 14.29 | 14.46 | 15,918,149 | +0.19(+1.30%) |
Mar 25, 2013 | 14.32 | 14.42 | 14.23 | 14.28 | 11,284,624 | +0.00(+0.01%) |
Mar 22, 2013 | 14.17 | 14.29 | 14.14 | 14.27 | 9,287,147 | +0.11(+0.77%) |
Mar 21, 2013 | 14.15 | 14.23 | 14.11 | 14.17 | 9,867,076 | -0.02(-0.15%) |
Mar 20, 2013 | 14.12 | 14.21 | 14.03 | 14.19 | 9,534,059 | +0.11(+0.77%) |
Mar 19, 2013 | 14.02 | 14.12 | 14.01 | 14.08 | 11,868,191 | +0.19(+1.35%) |
Mar 18, 2013 | 13.90 | 13.95 | 13.86 | 13.89 | 8,521,396 | -0.07(-0.47%) |
Mar 15, 2013 | 13.81 | 13.97 | 13.80 | 13.96 | 15,240,109 | +0.09(+0.62%) |
Mar 14, 2013 | 13.74 | 13.88 | 13.73 | 13.87 | 12,420,206 | +0.05(+0.35%) |
Mar 13, 2013 | 13.71 | 13.84 | 13.62 | 13.82 | 13,927,487 | +0.12(+0.89%) |
Mar 12, 2013 | 13.92 | 13.94 | 13.52 | 13.70 | 20,078,038 | -0.20(-1.46%) |
Mar 11, 2013 | 13.87 | 13.94 | 13.86 | 13.90 | 8,210,135 | +0.00(+0.03%) |
Mar 08, 2013 | 13.90 | 13.92 | 13.79 | 13.90 | 9,549,726 | +0.04(+0.30%) |
Mar 07, 2013 | 13.90 | 13.95 | 13.83 | 13.86 | 8,658,649 | -0.04(-0.31%) |
Mar 06, 2013 | 13.86 | 13.91 | 13.84 | 13.90 | 7,521,262 | +0.05(+0.39%) |
Mar 05, 2013 | 13.84 | 13.91 | 13.80 | 13.85 | 10,488,018 | +0.05(+0.39%) |
Mar 04, 2013 | 13.54 | 13.82 | 13.53 | 13.79 | 11,424,704 | +0.23(+1.70%) |
Mar 01, 2013 | 13.46 | 13.56 | 13.40 | 13.56 | 10,945,342 | +0.09(+0.68%) |
Feb 28, 2013 | 13.52 | 13.56 | 13.47 | 13.47 | 11,231,880 | -0.01(-0.10%) |
Feb 27, 2013 | 13.39 | 13.49 | 13.38 | 13.48 | 11,829,931 | -0.06(-0.46%) |
Feb 26, 2013 | 13.57 | 13.64 | 13.48 | 13.54 | 32,274,950 | -0.09(-0.66%) |
Feb 22, 2013 | 13.61 | 13.69 | 13.61 | 13.63 | 32,003,428 | +0.04(+0.30%) |
Feb 21, 2013 | 13.69 | 13.70 | 13.59 | 13.59 | 7,069,889 | -0.08(-0.56%) |
Feb 20, 2013 | 13.66 | 13.76 | 13.65 | 13.67 | 31,255,644 | +0.01(+0.05%) |
Feb 19, 2013 | 13.62 | 13.69 | 13.60 | 13.66 | 13,917,407 | +0.08(+0.55%) |
Feb 15, 2013 | 13.56 | 13.61 | 13.54 | 13.59 | 13,181,864 | +0.06(+0.42%) |
Feb 14, 2013 | 13.56 | 13.61 | 13.46 | 13.53 | 9,496,631 | -0.07(-0.48%) |
Feb 13, 2013 | 13.60 | 13.67 | 13.57 | 13.60 | 8,011,527 | +0.01(+0.08%) |
Feb 12, 2013 | 13.52 | 13.60 | 13.50 | 13.58 | 9,496,487 | +0.06(+0.43%) |
Feb 11, 2013 | 13.49 | 13.53 | 13.49 | 13.53 | 5,853,980 | +0.02(+0.11%) |
Feb 08, 2013 | 13.54 | 13.55 | 13.48 | 13.51 | 5,639,849 | -0.03(-0.21%) |
Feb 07, 2013 | 13.54 | 13.61 | 13.46 | 13.54 | 12,486,279 | +0.04(+0.33%) |
Feb 06, 2013 | 13.49 | 13.49 | 13.42 | 13.49 | 12,718,457 | +0.00(+0.03%) |
Feb 04, 2013 | 13.52 | 13.57 | 13.48 | 13.49 | 7,397,116 | -0.05(-0.40%) |
Feb 01, 2013 | 13.58 | 13.63 | 13.54 | 13.55 | 8,512,725 | +0.04(+0.32%) |
Jan 31, 2013 | 13.49 | 13.53 | 13.44 | 13.50 | 10,765,320 | +0.01(+0.07%) |
Jan 30, 2013 | 13.59 | 13.60 | 13.49 | 13.49 | 11,520,980 | -0.11(-0.84%) |
Jan 29, 2013 | 13.59 | 13.66 | 13.52 | 13.61 | 10,349,085 | +0.04(+0.29%) |
Jan 28, 2013 | 13.65 | 13.65 | 13.47 | 13.57 | 8,080,972 | -0.02(-0.14%) |
Jan 25, 2013 | 13.57 | 13.59 | 13.43 | 13.59 | 6,609,176 | +0.07(+0.55%) |
Jan 24, 2013 | 13.46 | 13.56 | 13.44 | 13.51 | 5,933,890 | +0.06(+0.43%) |
Jan 23, 2013 | 13.42 | 13.46 | 13.37 | 13.45 | 10,355,686 | -0.04(-0.26%) |
Jan 22, 2013 | 13.40 | 13.50 | 13.39 | 13.49 | 11,833,693 | +0.08(+0.60%) |
Jan 18, 2013 | 13.36 | 13.42 | 13.34 | 13.41 | 9,415,649 | +0.09(+0.66%) |
Jan 17, 2013 | 13.30 | 13.38 | 13.23 | 13.32 | 7,862,326 | -0.04(-0.32%) |
Jan 16, 2013 | 13.43 | 13.46 | 13.35 | 13.36 | 7,542,842 | -0.11(-0.79%) |
Jan 15, 2013 | 13.41 | 13.48 | 13.38 | 13.47 | 5,279,607 | +0.04(+0.26%) |
Jan 14, 2013 | 13.41 | 13.48 | 13.40 | 13.43 | 7,477,185 | -0.02(-0.13%) |
Jan 11, 2013 | 13.46 | 13.47 | 13.38 | 13.45 | 8,245,066 | +0.05(+0.41%) |
Jan 10, 2013 | 13.32 | 13.40 | 13.26 | 13.40 | 7,838,948 | +0.13(+0.98%) |
Jan 09, 2013 | 13.36 | 13.36 | 13.22 | 13.27 | 6,979,221 | -0.09(-0.70%) |
Jan 08, 2013 | 13.23 | 13.36 | 13.19 | 13.36 | 10,636,488 | +0.14(+1.06%) |
Jan 07, 2013 | 13.28 | 13.29 | 13.19 | 13.22 | 7,441,588 | -0.06(-0.47%) |
Jan 04, 2013 | 13.24 | 13.30 | 13.20 | 13.28 | 4,988,538 | +0.07(+0.50%) |
Jan 03, 2013 | 13.23 | 13.27 | 13.18 | 13.22 | 6,548,771 | +0.00(+0.01%) |