Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.53 | 14.68 | 14.52 | 14.65 | 8,967,932 | +0.15(+1.04%) |
Mar 27, 2013 | 14.49 | 14.59 | 14.48 | 14.50 | 11,953,366 | -0.05(-0.38%) |
Mar 26, 2013 | 14.40 | 14.56 | 14.39 | 14.56 | 15,812,144 | +0.19(+1.30%) |
Mar 25, 2013 | 14.42 | 14.52 | 14.33 | 14.37 | 11,209,475 | +0.00(+0.01%) |
Mar 22, 2013 | 14.27 | 14.38 | 14.23 | 14.37 | 9,225,301 | +0.11(+0.77%) |
Mar 21, 2013 | 14.24 | 14.33 | 14.21 | 14.26 | 9,801,367 | -0.02(-0.14%) |
Mar 20, 2013 | 14.22 | 14.30 | 14.12 | 14.28 | 9,470,568 | +0.11(+0.77%) |
Mar 19, 2013 | 14.11 | 14.22 | 14.10 | 14.17 | 11,789,156 | +0.19(+1.35%) |
Mar 18, 2013 | 13.99 | 14.05 | 13.95 | 13.98 | 8,464,649 | -0.07(-0.47%) |
Mar 15, 2013 | 13.90 | 14.06 | 13.89 | 14.05 | 15,138,619 | +0.09(+0.62%) |
Mar 14, 2013 | 13.83 | 13.97 | 13.82 | 13.96 | 12,337,495 | +0.05(+0.35%) |
Mar 13, 2013 | 13.80 | 13.93 | 13.71 | 13.91 | 13,834,739 | +0.12(+0.89%) |
Mar 12, 2013 | 14.01 | 14.04 | 13.61 | 13.79 | 19,944,330 | -0.20(-1.46%) |
Mar 11, 2013 | 13.96 | 14.04 | 13.96 | 13.99 | 8,155,460 | +0.00(+0.03%) |
Mar 08, 2013 | 13.99 | 14.02 | 13.89 | 13.99 | 9,486,131 | +0.04(+0.30%) |
Mar 07, 2013 | 13.99 | 14.04 | 13.93 | 13.95 | 8,600,987 | -0.04(-0.31%) |
Mar 06, 2013 | 13.95 | 14.00 | 13.93 | 13.99 | 7,471,175 | +0.05(+0.39%) |
Mar 05, 2013 | 13.94 | 14.00 | 13.90 | 13.94 | 10,418,174 | +0.05(+0.39%) |
Mar 04, 2013 | 13.63 | 13.92 | 13.62 | 13.88 | 11,348,623 | +0.23(+1.70%) |
Mar 01, 2013 | 13.55 | 13.65 | 13.49 | 13.65 | 10,872,453 | +0.09(+0.68%) |
Feb 28, 2013 | 13.62 | 13.65 | 13.56 | 13.56 | 11,157,083 | -0.01(-0.10%) |
Feb 27, 2013 | 13.48 | 13.58 | 13.47 | 13.57 | 11,751,150 | -0.06(-0.46%) |
Feb 26, 2013 | 13.66 | 13.73 | 13.57 | 13.63 | 32,060,018 | -0.09(-0.66%) |
Feb 22, 2013 | 13.70 | 13.78 | 13.70 | 13.72 | 31,790,304 | +0.04(+0.30%) |
Feb 21, 2013 | 13.78 | 13.79 | 13.68 | 13.68 | 7,022,807 | -0.08(-0.56%) |
Feb 20, 2013 | 13.75 | 13.85 | 13.74 | 13.76 | 31,047,500 | +0.01(+0.05%) |
Feb 19, 2013 | 13.71 | 13.78 | 13.69 | 13.75 | 13,824,726 | +0.08(+0.55%) |
Feb 15, 2013 | 13.65 | 13.70 | 13.63 | 13.68 | 13,094,081 | +0.06(+0.42%) |
Feb 14, 2013 | 13.65 | 13.70 | 13.55 | 13.62 | 9,433,389 | -0.07(-0.48%) |
Feb 13, 2013 | 13.69 | 13.76 | 13.66 | 13.69 | 7,958,175 | +0.01(+0.08%) |
Feb 12, 2013 | 13.61 | 13.69 | 13.59 | 13.68 | 9,433,246 | +0.06(+0.43%) |
Feb 11, 2013 | 13.59 | 13.62 | 13.58 | 13.62 | 5,814,996 | +0.02(+0.11%) |
Feb 08, 2013 | 13.63 | 13.64 | 13.57 | 13.60 | 5,602,291 | -0.03(-0.21%) |
Feb 07, 2013 | 13.63 | 13.70 | 13.55 | 13.63 | 12,403,128 | +0.05(+0.33%) |
Feb 06, 2013 | 13.58 | 13.59 | 13.51 | 13.59 | 12,633,760 | +0.00(+0.03%) |
Feb 04, 2013 | 13.62 | 13.66 | 13.57 | 13.58 | 7,347,855 | -0.05(-0.40%) |
Feb 01, 2013 | 13.67 | 13.72 | 13.63 | 13.64 | 8,456,035 | +0.04(+0.32%) |
Jan 31, 2013 | 13.58 | 13.62 | 13.53 | 13.59 | 10,693,629 | +0.01(+0.07%) |
Jan 30, 2013 | 13.69 | 13.69 | 13.58 | 13.58 | 11,444,257 | -0.12(-0.84%) |
Jan 29, 2013 | 13.68 | 13.75 | 13.61 | 13.70 | 10,280,166 | +0.04(+0.29%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.56 | 13.66 | 8,027,158 | -0.02(-0.14%) |
Jan 25, 2013 | 13.66 | 13.68 | 13.52 | 13.68 | 6,565,163 | +0.08(+0.56%) |
Jan 24, 2013 | 13.55 | 13.65 | 13.53 | 13.60 | 5,894,374 | +0.06(+0.43%) |
Jan 23, 2013 | 13.51 | 13.55 | 13.46 | 13.54 | 10,286,723 | -0.04(-0.26%) |
Jan 22, 2013 | 13.49 | 13.59 | 13.48 | 13.58 | 11,754,887 | +0.08(+0.60%) |
Jan 18, 2013 | 13.45 | 13.51 | 13.43 | 13.50 | 9,352,946 | +0.09(+0.66%) |
Jan 17, 2013 | 13.39 | 13.47 | 13.32 | 13.41 | 7,809,968 | -0.04(-0.32%) |
Jan 16, 2013 | 13.52 | 13.55 | 13.44 | 13.45 | 7,492,611 | -0.11(-0.79%) |
Jan 15, 2013 | 13.50 | 13.57 | 13.47 | 13.56 | 5,244,448 | +0.04(+0.26%) |
Jan 14, 2013 | 13.50 | 13.57 | 13.49 | 13.52 | 7,427,392 | -0.02(-0.13%) |
Jan 11, 2013 | 13.55 | 13.56 | 13.47 | 13.54 | 8,190,159 | +0.05(+0.41%) |
Jan 10, 2013 | 13.41 | 13.49 | 13.35 | 13.49 | 7,786,746 | +0.13(+0.97%) |
Jan 09, 2013 | 13.45 | 13.45 | 13.30 | 13.36 | 6,932,744 | -0.09(-0.70%) |
Jan 08, 2013 | 13.32 | 13.45 | 13.28 | 13.45 | 10,565,655 | +0.14(+1.06%) |
Jan 07, 2013 | 13.37 | 13.38 | 13.28 | 13.31 | 7,392,031 | -0.06(-0.47%) |
Jan 04, 2013 | 13.33 | 13.39 | 13.29 | 13.37 | 4,955,317 | +0.07(+0.50%) |
Jan 03, 2013 | 13.32 | 13.36 | 13.27 | 13.31 | 6,505,160 | +0.00(+0.01%) |