Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.39 | 15.64 | 15.38 | 15.50 | 1,921,788 | -0.01(-0.09%) |
Feb 27, 2013 | 15.27 | 15.58 | 15.27 | 15.51 | 684,709 | +0.24(+1.56%) |
Feb 26, 2013 | 15.39 | 15.50 | 14.97 | 15.28 | 452,492 | -0.62(-3.90%) |
Feb 22, 2013 | 15.67 | 16.00 | 15.64 | 15.90 | 473,592 | +0.32(+2.08%) |
Feb 21, 2013 | 16.02 | 16.03 | 15.33 | 15.57 | 634,589 | -0.42(-2.66%) |
Feb 20, 2013 | 16.16 | 16.22 | 15.97 | 16.00 | 632,361 | -0.11(-0.67%) |
Feb 19, 2013 | 15.88 | 16.12 | 15.87 | 16.10 | 504,847 | +0.30(+1.87%) |
Feb 15, 2013 | 15.84 | 15.97 | 15.76 | 15.81 | 487,053 | +0.04(+0.23%) |
Feb 14, 2013 | 15.74 | 15.85 | 15.70 | 15.77 | 154,626 | -0.04(-0.23%) |
Feb 13, 2013 | 15.78 | 15.88 | 15.69 | 15.81 | 228,020 | +0.01(+0.09%) |
Feb 12, 2013 | 15.59 | 15.79 | 15.59 | 15.79 | 386,538 | +0.20(+1.29%) |
Feb 11, 2013 | 15.51 | 15.64 | 15.49 | 15.59 | 183,101 | +0.04(+0.28%) |
Feb 08, 2013 | 15.26 | 15.59 | 15.26 | 15.55 | 191,545 | +0.27(+1.79%) |
Feb 07, 2013 | 15.38 | 15.38 | 15.15 | 15.28 | 243,880 | -0.13(-0.84%) |
Feb 06, 2013 | 15.57 | 15.57 | 15.28 | 15.41 | 634,231 | -0.06(-0.42%) |
Feb 04, 2013 | 15.55 | 15.67 | 15.32 | 15.47 | 473,651 | -0.07(-0.46%) |
Feb 01, 2013 | 15.15 | 15.68 | 15.07 | 15.54 | 4,145,544 | +0.17(+1.12%) |
Jan 31, 2013 | 15.28 | 15.38 | 15.07 | 15.37 | 188,868 | +0.09(+0.61%) |
Jan 30, 2013 | 15.62 | 15.65 | 15.18 | 15.28 | 141,005 | -0.40(-2.57%) |
Jan 29, 2013 | 15.85 | 15.87 | 15.57 | 15.68 | 134,065 | -0.21(-1.31%) |
Jan 28, 2013 | 15.67 | 15.90 | 15.67 | 15.89 | 157,872 | +0.22(+1.38%) |
Jan 25, 2013 | 15.60 | 15.73 | 15.57 | 15.67 | 255,257 | +0.16(+1.02%) |
Jan 24, 2013 | 15.41 | 15.59 | 15.32 | 15.51 | 136,644 | +0.13(+0.84%) |
Jan 23, 2013 | 15.44 | 15.47 | 15.32 | 15.38 | 157,950 | -0.06(-0.37%) |
Jan 22, 2013 | 15.44 | 15.51 | 15.40 | 15.44 | 310,174 | -0.04(-0.23%) |
Jan 18, 2013 | 15.44 | 15.48 | 15.30 | 15.48 | 123,144 | +0.04(+0.23%) |
Jan 17, 2013 | 15.32 | 15.54 | 15.32 | 15.44 | 211,109 | +0.22(+1.42%) |
Jan 16, 2013 | 15.21 | 15.28 | 15.07 | 15.23 | 1,347,352 | +0.01(+0.05%) |
Jan 15, 2013 | 15.24 | 15.30 | 14.96 | 15.22 | 194,873 | +0.10(+0.67%) |
Jan 14, 2013 | 15.07 | 15.15 | 14.96 | 15.12 | 271,522 | -0.01(-0.05%) |
Jan 11, 2013 | 15.43 | 15.48 | 15.11 | 15.13 | 162,453 | -0.25(-1.64%) |
Jan 10, 2013 | 15.44 | 15.46 | 15.07 | 15.38 | 215,919 | -0.10(-0.65%) |
Jan 09, 2013 | 15.77 | 15.77 | 15.46 | 15.48 | 266,376 | -0.21(-1.33%) |
Jan 08, 2013 | 15.53 | 16.09 | 15.46 | 15.69 | 191,997 | +0.12(+0.79%) |
Jan 07, 2013 | 15.42 | 15.60 | 15.33 | 15.56 | 128,849 | +0.04(+0.23%) |
Jan 04, 2013 | 15.72 | 15.72 | 15.46 | 15.53 | 278,283 | -0.09(-0.60%) |
Jan 03, 2013 | 15.48 | 15.88 | 15.38 | 15.62 | 311,319 | +0.14(+0.93%) |
Jan 02, 2013 | 15.53 | 15.58 | 15.03 | 15.48 | 468,306 | +0.45(+2.97%) |
Dec 31, 2012 | 14.56 | 15.05 | 14.38 | 15.03 | 171,786 | +0.50(+3.47%) |
Dec 28, 2012 | 14.54 | 14.65 | 14.51 | 14.53 | 72,395 | -0.09(-0.64%) |
Dec 27, 2012 | 14.56 | 14.66 | 14.40 | 14.62 | 77,778 | -0.04(-0.25%) |
Dec 26, 2012 | 14.78 | 14.78 | 14.51 | 14.66 | 68,145 | -0.08(-0.54%) |
Dec 24, 2012 | 14.62 | 14.75 | 14.57 | 14.74 | 37,155 | +0.08(+0.54%) |
Dec 21, 2012 | 14.69 | 14.92 | 14.62 | 14.66 | 480,869 | -0.11(-0.73%) |
Dec 20, 2012 | 14.47 | 14.79 | 14.35 | 14.77 | 202,013 | +0.35(+2.45%) |
Dec 19, 2012 | 14.48 | 14.68 | 14.36 | 14.41 | 238,478 | -0.02(-0.15%) |
Dec 18, 2012 | 14.35 | 14.47 | 14.24 | 14.43 | 235,371 | +0.07(+0.50%) |
Dec 17, 2012 | 13.96 | 14.38 | 13.90 | 14.36 | 208,756 | +0.41(+2.94%) |
Dec 14, 2012 | 13.76 | 14.02 | 13.74 | 13.95 | 220,936 | +0.09(+0.68%) |
Dec 13, 2012 | 13.75 | 13.89 | 13.66 | 13.86 | 100,763 | +0.14(+1.00%) |
Dec 12, 2012 | 14.00 | 14.03 | 13.66 | 13.72 | 204,572 | -0.27(-1.95%) |
Dec 11, 2012 | 13.69 | 14.04 | 13.64 | 14.00 | 173,796 | +0.38(+2.80%) |
Dec 10, 2012 | 13.57 | 13.75 | 13.47 | 13.61 | 68,752 | +0.07(+0.53%) |
Dec 07, 2012 | 13.92 | 13.92 | 13.48 | 13.54 | 180,081 | -0.06(-0.42%) |
Dec 06, 2012 | 13.66 | 13.73 | 13.48 | 13.60 | 166,465 | -0.08(-0.58%) |
Dec 05, 2012 | 13.89 | 13.89 | 13.64 | 13.68 | 209,601 | -0.19(-1.35%) |