Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.01 | 14.10 | 13.98 | 14.08 | 7,305,459 | +0.05(+0.35%) |
Mar 27, 2013 | 13.98 | 14.03 | 13.95 | 14.03 | 3,700,074 | +0.04(+0.30%) |
Mar 26, 2013 | 13.96 | 14.00 | 13.91 | 13.98 | 4,270,222 | +0.23(+1.65%) |
Mar 25, 2013 | 13.86 | 13.91 | 13.74 | 13.76 | 3,774,448 | -0.11(-0.77%) |
Mar 22, 2013 | 13.86 | 13.89 | 13.83 | 13.86 | 3,687,067 | +0.07(+0.51%) |
Mar 21, 2013 | 13.83 | 13.87 | 13.78 | 13.79 | 2,874,844 | -0.05(-0.33%) |
Mar 20, 2013 | 13.80 | 13.85 | 13.77 | 13.84 | 4,595,240 | +0.13(+0.96%) |
Mar 19, 2013 | 13.82 | 13.83 | 13.62 | 13.71 | 6,832,257 | -0.01(-0.10%) |
Mar 18, 2013 | 13.74 | 13.77 | 13.69 | 13.72 | 8,432,366 | -0.17(-1.23%) |
Mar 15, 2013 | 13.90 | 13.93 | 13.86 | 13.89 | 6,652,115 | -0.18(-1.26%) |
Mar 14, 2013 | 14.05 | 14.12 | 14.05 | 14.07 | 3,523,738 | -0.01(-0.05%) |
Mar 13, 2013 | 14.12 | 14.12 | 14.05 | 14.08 | 5,028,510 | -0.16(-1.10%) |
Mar 12, 2013 | 14.25 | 14.32 | 14.20 | 14.23 | 3,205,118 | -0.13(-0.91%) |
Mar 11, 2013 | 14.42 | 14.43 | 14.35 | 14.36 | 3,201,961 | -0.03(-0.22%) |
Mar 08, 2013 | 14.39 | 14.42 | 14.33 | 14.39 | 6,093,498 | +0.11(+0.79%) |
Mar 07, 2013 | 14.22 | 14.30 | 14.22 | 14.28 | 2,031,788 | +0.10(+0.70%) |
Mar 06, 2013 | 14.20 | 14.22 | 14.17 | 14.18 | 4,333,581 | +0.02(+0.15%) |
Mar 05, 2013 | 14.13 | 14.18 | 14.10 | 14.16 | 3,647,078 | +0.03(+0.20%) |
Mar 04, 2013 | 14.11 | 14.15 | 14.07 | 14.13 | 4,508,081 | -0.14(-0.99%) |
Mar 01, 2013 | 14.26 | 14.30 | 14.19 | 14.27 | 4,987,078 | +0.00(+0.00%) |
Feb 28, 2013 | 14.29 | 14.36 | 14.27 | 14.27 | 5,803,109 | +0.08(+0.55%) |
Feb 27, 2013 | 14.03 | 14.25 | 13.99 | 14.20 | 7,512,397 | +0.27(+1.94%) |
Feb 26, 2013 | 13.97 | 13.99 | 13.83 | 13.93 | 9,245,685 | +0.03(+0.20%) |
Feb 25, 2013 | 14.13 | 14.16 | 13.89 | 13.90 | 6,236,139 | -0.02(-0.15%) |
Feb 22, 2013 | 14.06 | 14.08 | 13.88 | 13.92 | 9,317,618 | -0.12(-0.86%) |
Feb 21, 2013 | 14.06 | 14.08 | 13.96 | 14.04 | 7,680,209 | -0.16(-1.15%) |
Feb 20, 2013 | 14.31 | 14.31 | 14.15 | 14.20 | 6,209,375 | -0.09(-0.64%) |
Feb 19, 2013 | 14.26 | 14.34 | 14.26 | 14.30 | 6,515,662 | -0.05(-0.35%) |
Feb 15, 2013 | 14.37 | 14.38 | 14.30 | 14.35 | 1,699,105 | +0.01(+0.10%) |
Feb 14, 2013 | 14.32 | 14.36 | 14.31 | 14.33 | 2,753,509 | -0.03(-0.20%) |
Feb 13, 2013 | 14.35 | 14.39 | 14.34 | 14.36 | 2,873,734 | +0.02(+0.15%) |
Feb 12, 2013 | 14.32 | 14.37 | 14.29 | 14.34 | 1,891,863 | +0.03(+0.20%) |
Feb 11, 2013 | 14.30 | 14.33 | 14.24 | 14.31 | 3,491,367 | +0.04(+0.25%) |
Feb 08, 2013 | 14.22 | 14.30 | 14.22 | 14.27 | 4,323,313 | +0.16(+1.11%) |
Feb 07, 2013 | 14.18 | 14.18 | 14.05 | 14.12 | 6,242,430 | -0.09(-0.65%) |
Feb 06, 2013 | 14.13 | 14.24 | 14.08 | 14.21 | 38,872,492 | +0.03(+0.20%) |
Feb 04, 2013 | 14.32 | 14.32 | 14.15 | 14.18 | 5,623,727 | -0.24(-1.67%) |
Feb 01, 2013 | 14.42 | 14.46 | 14.36 | 14.42 | 2,639,271 | +0.03(+0.20%) |
Jan 31, 2013 | 14.44 | 14.44 | 14.38 | 14.39 | 3,158,442 | -0.04(-0.25%) |
Jan 30, 2013 | 14.35 | 14.47 | 14.35 | 14.43 | 5,508,101 | -0.01(-0.05%) |
Jan 29, 2013 | 14.30 | 14.45 | 14.30 | 14.44 | 3,450,578 | +0.11(+0.79%) |
Jan 28, 2013 | 14.32 | 14.35 | 14.29 | 14.32 | 2,789,021 | -0.09(-0.59%) |
Jan 25, 2013 | 14.44 | 14.44 | 14.33 | 14.41 | 2,272,623 | +0.01(+0.10%) |
Jan 24, 2013 | 14.46 | 14.47 | 14.39 | 14.39 | 4,063,704 | +0.11(+0.74%) |
Jan 23, 2013 | 14.32 | 14.34 | 14.27 | 14.29 | 3,257,758 | -0.02(-0.15%) |
Jan 22, 2013 | 14.30 | 14.35 | 14.28 | 14.31 | 2,986,845 | +0.04(+0.25%) |
Jan 18, 2013 | 14.21 | 14.29 | 14.18 | 14.27 | 8,701,918 | +0.03(+0.20%) |
Jan 17, 2013 | 14.19 | 14.30 | 14.19 | 14.25 | 3,966,983 | +0.07(+0.50%) |
Jan 16, 2013 | 14.13 | 14.22 | 14.13 | 14.18 | 20,177,036 | +0.05(+0.35%) |
Jan 15, 2013 | 14.13 | 14.15 | 14.10 | 14.13 | 6,913,761 | +0.01(+0.05%) |
Jan 14, 2013 | 14.13 | 14.14 | 14.07 | 14.12 | 3,186,886 | -0.02(-0.15%) |
Jan 11, 2013 | 14.12 | 14.14 | 14.07 | 14.14 | 4,273,052 | -0.08(-0.55%) |
Jan 10, 2013 | 14.20 | 14.26 | 14.15 | 14.22 | 3,820,790 | +0.09(+0.65%) |
Jan 09, 2013 | 14.11 | 14.16 | 14.08 | 14.13 | 4,578,431 | +0.18(+1.32%) |
Jan 08, 2013 | 14.00 | 14.00 | 13.91 | 13.94 | 3,726,237 | -0.08(-0.56%) |
Jan 07, 2013 | 14.00 | 14.02 | 13.97 | 14.02 | 3,406,379 | +0.03(+0.20%) |
Jan 04, 2013 | 13.93 | 14.02 | 13.92 | 13.99 | 2,647,627 | +0.09(+0.66%) |
Jan 03, 2013 | 13.93 | 13.99 | 13.88 | 13.90 | 4,128,653 | -0.20(-1.41%) |