Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.38 | 15.48 | 15.10 | 15.11 | 5,199,656 | -0.25(-1.62%) |
Feb 27, 2013 | 15.16 | 15.45 | 15.03 | 15.36 | 3,570,366 | +0.24(+1.60%) |
Feb 26, 2013 | 14.93 | 15.20 | 14.84 | 15.11 | 4,065,293 | +0.27(+1.82%) |
Feb 25, 2013 | 15.09 | 15.09 | 14.79 | 14.84 | 3,263,557 | -0.23(-1.55%) |
Feb 22, 2013 | 15.06 | 15.13 | 14.73 | 15.08 | 4,172,432 | +0.02(+0.15%) |
Feb 21, 2013 | 15.03 | 15.33 | 14.95 | 15.06 | 4,255,072 | -0.03(-0.19%) |
Feb 20, 2013 | 15.31 | 15.41 | 15.09 | 15.09 | 3,076,439 | -0.21(-1.39%) |
Feb 19, 2013 | 15.28 | 15.35 | 15.08 | 15.30 | 4,416,093 | +0.37(+2.45%) |
Feb 15, 2013 | 14.61 | 15.18 | 14.61 | 14.93 | 4,191,869 | +0.33(+2.25%) |
Feb 14, 2013 | 14.71 | 14.77 | 14.57 | 14.60 | 3,838,362 | -0.16(-1.09%) |
Feb 13, 2013 | 14.84 | 14.89 | 14.65 | 14.76 | 3,248,362 | -0.07(-0.49%) |
Feb 12, 2013 | 14.76 | 14.95 | 14.68 | 14.84 | 3,048,411 | +0.16(+1.09%) |
Feb 11, 2013 | 14.83 | 14.88 | 14.67 | 14.68 | 2,371,007 | -0.18(-1.23%) |
Feb 08, 2013 | 14.87 | 14.97 | 14.79 | 14.86 | 3,766,358 | +0.03(+0.20%) |
Feb 07, 2013 | 15.18 | 15.24 | 14.79 | 14.83 | 4,622,297 | -0.37(-2.45%) |
Feb 06, 2013 | 15.00 | 15.30 | 14.98 | 15.20 | 4,170,446 | +0.55(+3.74%) |
Feb 04, 2013 | 14.65 | 14.68 | 14.41 | 14.65 | 5,807,414 | -0.10(-0.64%) |
Feb 01, 2013 | 14.89 | 14.89 | 14.62 | 14.75 | 2,085,046 | -0.01(-0.10%) |
Jan 31, 2013 | 14.85 | 15.00 | 14.60 | 14.76 | 3,749,027 | -0.13(-0.88%) |
Jan 30, 2013 | 14.79 | 15.10 | 14.78 | 14.90 | 4,544,030 | +0.13(+0.89%) |
Jan 29, 2013 | 14.94 | 14.96 | 14.70 | 14.76 | 3,884,308 | -0.17(-1.13%) |
Jan 28, 2013 | 15.06 | 15.09 | 14.81 | 14.93 | 3,657,679 | -0.08(-0.54%) |
Jan 25, 2013 | 15.06 | 15.09 | 14.89 | 15.01 | 3,087,868 | +0.03(+0.19%) |
Jan 24, 2013 | 14.91 | 15.25 | 14.85 | 14.98 | 4,294,036 | +0.11(+0.74%) |
Jan 23, 2013 | 15.28 | 15.29 | 14.83 | 14.87 | 4,911,502 | -0.45(-2.91%) |
Jan 22, 2013 | 15.47 | 15.54 | 15.26 | 15.32 | 3,915,941 | -0.18(-1.18%) |
Jan 18, 2013 | 15.37 | 15.51 | 15.27 | 15.50 | 5,240,827 | +0.09(+0.62%) |
Jan 17, 2013 | 15.21 | 15.44 | 15.15 | 15.41 | 4,551,086 | +0.23(+1.54%) |
Jan 16, 2013 | 15.06 | 15.28 | 14.92 | 15.17 | 6,464,415 | +0.14(+0.92%) |
Jan 15, 2013 | 14.35 | 15.06 | 14.31 | 15.03 | 7,232,502 | +0.69(+4.79%) |
Jan 14, 2013 | 14.06 | 14.48 | 14.03 | 14.35 | 9,778,945 | +0.37(+2.61%) |
Jan 11, 2013 | 14.55 | 14.58 | 13.93 | 13.98 | 9,639,329 | -0.58(-4.01%) |
Jan 10, 2013 | 14.49 | 14.60 | 14.15 | 14.57 | 9,987,446 | -0.50(-3.34%) |
Jan 09, 2013 | 14.94 | 15.19 | 14.92 | 15.07 | 3,734,308 | +0.19(+1.28%) |
Jan 08, 2013 | 14.58 | 15.04 | 14.57 | 14.88 | 4,346,477 | +0.35(+2.41%) |
Jan 07, 2013 | 15.02 | 15.14 | 14.43 | 14.53 | 4,753,266 | -0.56(-3.68%) |
Jan 04, 2013 | 14.95 | 15.19 | 14.79 | 15.09 | 4,075,757 | +0.18(+1.23%) |
Jan 03, 2013 | 14.65 | 15.00 | 14.65 | 14.90 | 3,888,652 | +0.23(+1.59%) |
Jan 02, 2013 | 14.66 | 14.98 | 14.44 | 14.67 | 8,768,368 | -0.31(-2.05%) |
Dec 31, 2012 | 14.46 | 15.01 | 14.45 | 14.98 | 3,230,241 | +0.47(+3.27%) |
Dec 28, 2012 | 14.29 | 14.62 | 14.22 | 14.50 | 4,283,210 | +0.11(+0.76%) |
Dec 27, 2012 | 14.40 | 14.49 | 14.09 | 14.39 | 4,511,709 | +0.04(+0.25%) |
Dec 26, 2012 | 14.98 | 14.98 | 14.31 | 14.35 | 4,194,726 | -0.61(-4.10%) |
Dec 24, 2012 | 15.09 | 15.14 | 14.92 | 14.97 | 951,595 | -0.14(-0.92%) |
Dec 21, 2012 | 15.04 | 15.28 | 14.92 | 15.11 | 5,874,116 | -0.12(-0.77%) |
Dec 20, 2012 | 15.31 | 15.36 | 15.03 | 15.22 | 3,353,665 | -0.08(-0.53%) |
Dec 19, 2012 | 15.38 | 15.60 | 15.25 | 15.30 | 5,578,829 | -0.07(-0.47%) |
Dec 18, 2012 | 15.15 | 15.41 | 15.08 | 15.38 | 5,151,579 | +0.23(+1.49%) |
Dec 17, 2012 | 15.01 | 15.18 | 14.84 | 15.15 | 4,868,968 | +0.28(+1.92%) |
Dec 14, 2012 | 14.93 | 15.04 | 14.71 | 14.87 | 4,673,429 | -0.10(-0.68%) |
Dec 13, 2012 | 15.08 | 15.16 | 14.87 | 14.97 | 3,640,360 | -0.12(-0.77%) |
Dec 12, 2012 | 15.27 | 15.34 | 14.95 | 15.08 | 7,052,860 | -0.10(-0.67%) |
Dec 11, 2012 | 15.24 | 15.39 | 15.08 | 15.18 | 7,704,289 | -0.01(-0.05%) |
Dec 10, 2012 | 15.46 | 15.46 | 15.18 | 15.19 | 6,414,554 | -0.27(-1.78%) |
Dec 07, 2012 | 15.47 | 15.48 | 15.33 | 15.47 | 2,899,149 | +0.01(+0.09%) |
Dec 06, 2012 | 15.29 | 15.63 | 15.23 | 15.45 | 3,985,209 | +0.09(+0.56%) |
Dec 05, 2012 | 15.50 | 15.53 | 15.26 | 15.36 | 5,587,933 | -0.14(-0.89%) |