Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.01 | 15.12 | 14.93 | 15.04 | 1,593,341 | +0.04(+0.25%) |
Feb 27, 2013 | 14.75 | 15.11 | 14.73 | 15.00 | 941,736 | +0.26(+1.77%) |
Feb 26, 2013 | 14.49 | 14.81 | 14.41 | 14.74 | 1,213,625 | +0.36(+2.48%) |
Feb 25, 2013 | 14.88 | 14.91 | 14.38 | 14.38 | 1,684,624 | -0.47(-3.14%) |
Feb 22, 2013 | 14.62 | 14.89 | 14.62 | 14.85 | 965,734 | +0.25(+1.68%) |
Feb 21, 2013 | 14.78 | 14.79 | 14.39 | 14.61 | 1,847,571 | -0.19(-1.29%) |
Feb 20, 2013 | 15.23 | 15.29 | 14.78 | 14.80 | 1,983,706 | -0.43(-2.80%) |
Feb 19, 2013 | 15.16 | 15.25 | 15.13 | 15.22 | 1,583,030 | +0.09(+0.60%) |
Feb 15, 2013 | 15.09 | 15.16 | 14.99 | 15.13 | 1,793,617 | +0.12(+0.78%) |
Feb 14, 2013 | 14.86 | 15.08 | 14.84 | 15.02 | 760,583 | +0.08(+0.51%) |
Feb 13, 2013 | 14.86 | 14.94 | 14.81 | 14.94 | 1,182,607 | +0.11(+0.74%) |
Feb 12, 2013 | 14.72 | 14.96 | 14.72 | 14.83 | 1,091,924 | +0.13(+0.89%) |
Feb 11, 2013 | 14.71 | 14.77 | 14.60 | 14.70 | 830,470 | -0.01(-0.06%) |
Feb 08, 2013 | 14.62 | 14.78 | 14.58 | 14.71 | 1,353,511 | +0.08(+0.55%) |
Feb 07, 2013 | 14.72 | 14.72 | 14.48 | 14.63 | 1,232,101 | -0.09(-0.60%) |
Feb 06, 2013 | 14.64 | 14.73 | 14.60 | 14.72 | 1,238,397 | +0.18(+1.24%) |
Feb 04, 2013 | 14.65 | 14.72 | 14.47 | 14.54 | 1,620,872 | -0.17(-1.17%) |
Feb 01, 2013 | 14.68 | 14.82 | 14.65 | 14.71 | 1,909,882 | +0.14(+0.97%) |
Jan 31, 2013 | 14.59 | 14.63 | 14.50 | 14.57 | 1,576,439 | -0.01(-0.10%) |
Jan 30, 2013 | 14.83 | 14.83 | 14.54 | 14.58 | 2,162,014 | -0.22(-1.51%) |
Jan 29, 2013 | 14.76 | 14.81 | 14.67 | 14.81 | 1,614,804 | +0.08(+0.56%) |
Jan 28, 2013 | 14.70 | 14.81 | 14.55 | 14.72 | 1,649,111 | +0.05(+0.33%) |
Jan 25, 2013 | 14.58 | 14.72 | 14.47 | 14.67 | 2,510,765 | +0.15(+1.04%) |
Jan 24, 2013 | 14.47 | 14.88 | 14.05 | 14.52 | 4,359,070 | +0.38(+2.67%) |
Jan 23, 2013 | 14.27 | 14.42 | 14.04 | 14.15 | 2,992,448 | -0.12(-0.85%) |
Jan 22, 2013 | 14.17 | 14.41 | 14.03 | 14.27 | 2,920,130 | +0.10(+0.74%) |
Jan 18, 2013 | 14.09 | 14.22 | 13.94 | 14.16 | 10,004,683 | +0.11(+0.76%) |
Jan 17, 2013 | 13.69 | 14.10 | 13.68 | 14.06 | 2,460,424 | +0.45(+3.30%) |
Jan 16, 2013 | 13.79 | 13.81 | 13.55 | 13.61 | 1,401,461 | -0.20(-1.43%) |
Jan 15, 2013 | 13.79 | 13.83 | 13.66 | 13.80 | 1,412,707 | -0.04(-0.32%) |
Jan 14, 2013 | 13.59 | 13.86 | 13.55 | 13.85 | 3,069,588 | +0.31(+2.28%) |
Jan 11, 2013 | 13.61 | 13.61 | 13.45 | 13.54 | 1,213,357 | -0.07(-0.49%) |
Jan 10, 2013 | 13.61 | 13.65 | 13.45 | 13.61 | 1,736,605 | +0.11(+0.82%) |
Jan 09, 2013 | 13.58 | 13.63 | 13.43 | 13.50 | 1,831,945 | -0.09(-0.65%) |
Jan 08, 2013 | 13.35 | 13.61 | 13.31 | 13.58 | 2,227,250 | +0.25(+1.90%) |
Jan 07, 2013 | 13.40 | 13.59 | 13.26 | 13.33 | 2,295,767 | -0.15(-1.10%) |
Jan 04, 2013 | 13.41 | 13.50 | 13.24 | 13.48 | 1,500,526 | +0.14(+1.09%) |
Jan 03, 2013 | 13.28 | 13.43 | 13.00 | 13.34 | 3,056,196 | -0.21(-1.56%) |
Jan 02, 2013 | 13.71 | 13.72 | 13.45 | 13.55 | 2,388,974 | +0.32(+2.44%) |
Dec 31, 2012 | 12.94 | 13.26 | 12.90 | 13.22 | 1,914,231 | +0.26(+1.99%) |
Dec 28, 2012 | 12.89 | 13.10 | 12.85 | 12.97 | 1,690,037 | -0.00(-0.03%) |
Dec 27, 2012 | 12.99 | 13.02 | 12.79 | 12.97 | 989,516 | +0.01(+0.08%) |
Dec 26, 2012 | 13.09 | 13.12 | 12.91 | 12.96 | 1,023,021 | -0.07(-0.56%) |
Dec 24, 2012 | 13.08 | 13.17 | 12.99 | 13.03 | 493,339 | -0.03(-0.21%) |
Dec 21, 2012 | 13.15 | 13.19 | 13.02 | 13.06 | 4,014,291 | -0.22(-1.69%) |
Dec 20, 2012 | 13.28 | 13.36 | 13.15 | 13.28 | 2,093,025 | -0.05(-0.35%) |
Dec 19, 2012 | 13.18 | 13.41 | 13.06 | 13.33 | 1,992,010 | +0.13(+1.00%) |
Dec 18, 2012 | 12.86 | 13.20 | 12.79 | 13.20 | 3,067,671 | +0.41(+3.20%) |
Dec 17, 2012 | 12.82 | 12.91 | 12.75 | 12.79 | 2,288,813 | -0.01(-0.07%) |
Dec 14, 2012 | 12.95 | 13.02 | 12.68 | 12.80 | 1,956,144 | -0.19(-1.48%) |
Dec 13, 2012 | 12.96 | 13.08 | 12.93 | 12.99 | 1,789,369 | +0.05(+0.37%) |
Dec 12, 2012 | 13.11 | 13.17 | 12.88 | 12.94 | 2,164,022 | -0.07(-0.53%) |
Dec 11, 2012 | 13.24 | 13.26 | 12.98 | 13.01 | 3,090,483 | -0.15(-1.16%) |
Dec 10, 2012 | 13.03 | 13.21 | 12.97 | 13.17 | 2,261,026 | +0.12(+0.92%) |
Dec 07, 2012 | 13.32 | 13.32 | 12.98 | 13.05 | 2,521,539 | -0.19(-1.41%) |
Dec 06, 2012 | 13.32 | 13.36 | 13.10 | 13.23 | 1,795,478 | -0.05(-0.38%) |
Dec 05, 2012 | 13.32 | 13.36 | 13.06 | 13.28 | 1,956,039 | -0.01(-0.09%) |