Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.02 | 14.10 | 13.99 | 14.08 | 7,301,325 | +0.05(+0.35%) |
Mar 27, 2013 | 13.98 | 14.03 | 13.96 | 14.03 | 3,697,981 | +0.04(+0.30%) |
Mar 26, 2013 | 13.96 | 14.01 | 13.91 | 13.99 | 4,267,806 | +0.23(+1.65%) |
Mar 25, 2013 | 13.87 | 13.91 | 13.75 | 13.76 | 3,772,312 | -0.11(-0.77%) |
Mar 22, 2013 | 13.86 | 13.90 | 13.84 | 13.87 | 3,684,981 | +0.07(+0.51%) |
Mar 21, 2013 | 13.84 | 13.88 | 13.79 | 13.80 | 2,873,217 | -0.05(-0.33%) |
Mar 20, 2013 | 13.81 | 13.86 | 13.78 | 13.85 | 4,592,640 | +0.13(+0.96%) |
Mar 19, 2013 | 13.83 | 13.84 | 13.63 | 13.71 | 6,828,391 | -0.01(-0.10%) |
Mar 18, 2013 | 13.74 | 13.78 | 13.69 | 13.73 | 8,427,595 | -0.17(-1.23%) |
Mar 15, 2013 | 13.91 | 13.94 | 13.87 | 13.90 | 6,648,351 | -0.18(-1.26%) |
Mar 14, 2013 | 14.06 | 14.13 | 14.06 | 14.08 | 3,521,745 | -0.01(-0.05%) |
Mar 13, 2013 | 14.13 | 14.13 | 14.06 | 14.08 | 5,025,664 | -0.16(-1.10%) |
Mar 12, 2013 | 14.25 | 14.32 | 14.20 | 14.24 | 3,203,304 | -0.13(-0.91%) |
Mar 11, 2013 | 14.43 | 14.44 | 14.36 | 14.37 | 3,200,149 | -0.03(-0.22%) |
Mar 08, 2013 | 14.40 | 14.42 | 14.34 | 14.40 | 6,090,050 | +0.11(+0.79%) |
Mar 07, 2013 | 14.23 | 14.30 | 14.23 | 14.29 | 2,030,638 | +0.10(+0.70%) |
Mar 06, 2013 | 14.21 | 14.23 | 14.18 | 14.19 | 4,331,129 | +0.02(+0.15%) |
Mar 05, 2013 | 14.13 | 14.19 | 14.10 | 14.17 | 3,645,014 | +0.03(+0.20%) |
Mar 04, 2013 | 14.12 | 14.16 | 14.08 | 14.14 | 4,505,530 | -0.14(-0.99%) |
Mar 01, 2013 | 14.27 | 14.31 | 14.20 | 14.28 | 4,984,256 | +0.00(+0.00%) |
Feb 28, 2013 | 14.30 | 14.37 | 14.28 | 14.28 | 5,799,825 | +0.08(+0.55%) |
Feb 27, 2013 | 14.03 | 14.26 | 14.00 | 14.20 | 7,508,146 | +0.27(+1.94%) |
Feb 26, 2013 | 13.98 | 14.00 | 13.84 | 13.93 | 9,240,453 | +0.03(+0.20%) |
Feb 25, 2013 | 14.13 | 14.17 | 13.90 | 13.91 | 6,232,610 | -0.02(-0.15%) |
Feb 22, 2013 | 14.07 | 14.08 | 13.89 | 13.93 | 9,312,346 | -0.12(-0.86%) |
Feb 21, 2013 | 14.07 | 14.09 | 13.97 | 14.05 | 7,675,863 | -0.16(-1.15%) |
Feb 20, 2013 | 14.32 | 14.32 | 14.16 | 14.21 | 6,205,861 | -0.09(-0.65%) |
Feb 19, 2013 | 14.27 | 14.35 | 14.27 | 14.30 | 6,511,975 | -0.05(-0.35%) |
Feb 15, 2013 | 14.37 | 14.39 | 14.30 | 14.35 | 1,698,143 | +0.01(+0.10%) |
Feb 14, 2013 | 14.33 | 14.37 | 14.32 | 14.34 | 2,751,951 | -0.03(-0.20%) |
Feb 13, 2013 | 14.35 | 14.40 | 14.35 | 14.37 | 2,872,108 | +0.02(+0.15%) |
Feb 12, 2013 | 14.32 | 14.37 | 14.30 | 14.35 | 1,890,793 | +0.03(+0.20%) |
Feb 11, 2013 | 14.31 | 14.34 | 14.25 | 14.32 | 3,489,392 | +0.04(+0.25%) |
Feb 08, 2013 | 14.23 | 14.30 | 14.23 | 14.28 | 4,320,867 | +0.16(+1.11%) |
Feb 07, 2013 | 14.19 | 14.19 | 14.06 | 14.13 | 6,238,898 | -0.09(-0.65%) |
Feb 06, 2013 | 14.13 | 14.25 | 14.08 | 14.22 | 38,850,496 | +0.03(+0.20%) |
Feb 04, 2013 | 14.32 | 14.32 | 14.16 | 14.19 | 5,620,545 | -0.24(-1.67%) |
Feb 01, 2013 | 14.43 | 14.47 | 14.37 | 14.43 | 2,637,778 | +0.03(+0.20%) |
Jan 31, 2013 | 14.45 | 14.45 | 14.39 | 14.40 | 3,156,654 | -0.04(-0.25%) |
Jan 30, 2013 | 14.35 | 14.47 | 14.35 | 14.44 | 5,504,984 | -0.01(-0.05%) |
Jan 29, 2013 | 14.31 | 14.46 | 14.31 | 14.45 | 3,448,626 | +0.11(+0.79%) |
Jan 28, 2013 | 14.32 | 14.36 | 14.30 | 14.33 | 2,787,442 | -0.09(-0.59%) |
Jan 25, 2013 | 14.45 | 14.45 | 14.34 | 14.42 | 2,271,337 | +0.01(+0.10%) |
Jan 24, 2013 | 14.47 | 14.47 | 14.40 | 14.40 | 4,061,404 | +0.11(+0.74%) |
Jan 23, 2013 | 14.33 | 14.35 | 14.28 | 14.30 | 3,255,915 | -0.02(-0.15%) |
Jan 22, 2013 | 14.31 | 14.35 | 14.29 | 14.32 | 2,985,154 | +0.04(+0.25%) |
Jan 18, 2013 | 14.22 | 14.30 | 14.18 | 14.28 | 8,696,994 | +0.03(+0.20%) |
Jan 17, 2013 | 14.20 | 14.30 | 14.19 | 14.25 | 3,964,739 | +0.07(+0.50%) |
Jan 16, 2013 | 14.14 | 14.23 | 14.13 | 14.18 | 20,165,618 | +0.05(+0.35%) |
Jan 15, 2013 | 14.14 | 14.15 | 14.11 | 14.13 | 6,909,849 | +0.01(+0.05%) |
Jan 14, 2013 | 14.13 | 14.15 | 14.08 | 14.13 | 3,185,083 | -0.02(-0.15%) |
Jan 11, 2013 | 14.13 | 14.15 | 14.08 | 14.15 | 4,270,634 | -0.08(-0.55%) |
Jan 10, 2013 | 14.20 | 14.27 | 14.16 | 14.23 | 3,818,628 | +0.09(+0.65%) |
Jan 09, 2013 | 14.12 | 14.17 | 14.09 | 14.13 | 4,575,841 | +0.18(+1.32%) |
Jan 08, 2013 | 14.01 | 14.01 | 13.92 | 13.95 | 3,724,128 | -0.08(-0.56%) |
Jan 07, 2013 | 14.01 | 14.03 | 13.98 | 14.03 | 3,404,451 | +0.03(+0.20%) |
Jan 04, 2013 | 13.93 | 14.03 | 13.93 | 14.00 | 2,646,129 | +0.09(+0.66%) |
Jan 03, 2013 | 13.93 | 14.00 | 13.89 | 13.91 | 4,126,317 | -0.20(-1.41%) |