Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.38 | 16.49 | 16.29 | 16.41 | 110,968 | -0.20(-1.20%) |
Feb 27, 2013 | 16.10 | 16.76 | 16.07 | 16.61 | 112,775 | +0.54(+3.36%) |
Feb 26, 2013 | 16.02 | 16.28 | 15.82 | 16.07 | 205,871 | +0.01(+0.06%) |
Feb 22, 2013 | 16.09 | 16.09 | 15.93 | 16.06 | 23,745 | +0.04(+0.25%) |
Feb 21, 2013 | 16.12 | 16.12 | 15.52 | 16.02 | 143,730 | -0.11(-0.68%) |
Feb 20, 2013 | 16.43 | 16.43 | 16.08 | 16.13 | 144,841 | -0.32(-1.95%) |
Feb 19, 2013 | 16.41 | 16.50 | 16.23 | 16.45 | 111,765 | +0.01(+0.06%) |
Feb 15, 2013 | 16.19 | 16.55 | 16.12 | 16.44 | 81,825 | +0.32(+1.99%) |
Feb 14, 2013 | 15.90 | 16.18 | 15.90 | 16.12 | 50,724 | +0.11(+0.69%) |
Feb 13, 2013 | 15.93 | 16.04 | 15.75 | 16.01 | 53,701 | +0.05(+0.31%) |
Feb 12, 2013 | 16.00 | 16.00 | 15.50 | 15.96 | 110,155 | -0.04(-0.25%) |
Feb 11, 2013 | 15.90 | 16.00 | 15.73 | 16.00 | 51,089 | +0.09(+0.57%) |
Feb 08, 2013 | 15.84 | 15.98 | 15.76 | 15.91 | 53,960 | -0.01(-0.06%) |
Feb 07, 2013 | 15.94 | 16.10 | 15.55 | 15.92 | 109,537 | -0.05(-0.31%) |
Feb 06, 2013 | 15.75 | 16.00 | 15.54 | 15.97 | 263,032 | +1.44(+9.91%) |
Feb 04, 2013 | 14.49 | 15.24 | 14.37 | 14.53 | 534,183 | +0.10(+0.69%) |
Feb 01, 2013 | 14.79 | 15.09 | 14.33 | 14.43 | 409,496 | -0.21(-1.43%) |
Jan 31, 2013 | 13.51 | 14.76 | 13.51 | 14.64 | 698,533 | +1.37(+10.32%) |
Jan 30, 2013 | 13.45 | 13.57 | 13.17 | 13.27 | 61,272 | -0.19(-1.41%) |
Jan 29, 2013 | 14.12 | 14.13 | 13.43 | 13.46 | 143,721 | -0.79(-5.54%) |
Jan 28, 2013 | 14.09 | 14.50 | 14.08 | 14.25 | 167,100 | +0.18(+1.28%) |
Jan 25, 2013 | 14.04 | 14.10 | 13.91 | 14.07 | 83,443 | +0.16(+1.15%) |
Jan 24, 2013 | 13.60 | 13.97 | 13.59 | 13.91 | 89,913 | +0.32(+2.35%) |
Jan 23, 2013 | 13.57 | 13.62 | 13.45 | 13.59 | 97,502 | -0.02(-0.15%) |
Jan 22, 2013 | 13.63 | 13.63 | 13.47 | 13.61 | 159,611 | -0.01(-0.07%) |
Jan 18, 2013 | 13.94 | 14.14 | 13.49 | 13.62 | 268,319 | +0.28(+2.10%) |
Jan 17, 2013 | 13.11 | 13.45 | 13.11 | 13.34 | 95,172 | +0.26(+1.99%) |
Jan 16, 2013 | 12.98 | 13.14 | 12.98 | 13.08 | 135,420 | +0.04(+0.31%) |
Jan 15, 2013 | 12.95 | 13.09 | 12.95 | 13.04 | 100,518 | +0.01(+0.08%) |
Jan 14, 2013 | 12.91 | 13.12 | 12.68 | 13.03 | 93,194 | +0.05(+0.39%) |
Jan 11, 2013 | 13.02 | 13.09 | 12.94 | 12.98 | 74,951 | -0.02(-0.15%) |
Jan 10, 2013 | 13.09 | 13.11 | 12.93 | 13.00 | 222,440 | -0.03(-0.23%) |
Jan 09, 2013 | 13.08 | 13.14 | 12.92 | 13.03 | 159,657 | +0.04(+0.31%) |
Jan 08, 2013 | 13.15 | 13.47 | 12.92 | 12.99 | 46,648 | -0.20(-1.52%) |
Jan 07, 2013 | 13.37 | 13.50 | 13.14 | 13.19 | 34,483 | -0.34(-2.51%) |
Jan 04, 2013 | 13.74 | 13.83 | 13.46 | 13.53 | 50,451 | -0.11(-0.81%) |
Jan 03, 2013 | 13.60 | 13.78 | 13.46 | 13.64 | 64,630 | +0.10(+0.74%) |
Jan 02, 2013 | 13.78 | 13.79 | 13.14 | 13.54 | 144,336 | +0.40(+3.04%) |
Dec 31, 2012 | 13.00 | 13.33 | 12.91 | 13.14 | 98,912 | +0.17(+1.31%) |
Dec 28, 2012 | 12.93 | 13.21 | 12.84 | 12.97 | 46,468 | -0.09(-0.69%) |
Dec 27, 2012 | 13.00 | 13.23 | 12.90 | 13.06 | 64,564 | +0.05(+0.38%) |
Dec 26, 2012 | 13.13 | 13.25 | 12.92 | 13.01 | 42,454 | -0.06(-0.46%) |
Dec 24, 2012 | 13.03 | 13.32 | 12.70 | 13.07 | 36,154 | +0.01(+0.08%) |
Dec 21, 2012 | 12.74 | 13.18 | 12.73 | 13.06 | 236,679 | +0.04(+0.31%) |
Dec 20, 2012 | 12.58 | 13.15 | 12.55 | 13.02 | 199,401 | +0.45(+3.58%) |
Dec 19, 2012 | 12.49 | 12.77 | 12.31 | 12.57 | 213,722 | +0.11(+0.88%) |
Dec 18, 2012 | 12.05 | 12.48 | 12.05 | 12.46 | 227,650 | +0.39(+3.23%) |
Dec 17, 2012 | 11.95 | 12.10 | 11.83 | 12.07 | 74,062 | +0.16(+1.34%) |
Dec 14, 2012 | 12.00 | 12.21 | 11.70 | 11.91 | 78,471 | -0.10(-0.83%) |
Dec 13, 2012 | 11.91 | 12.20 | 11.91 | 12.01 | 328,419 | +0.18(+1.52%) |
Dec 12, 2012 | 11.85 | 12.08 | 11.76 | 11.83 | 49,618 | -0.04(-0.34%) |
Dec 11, 2012 | 12.02 | 12.09 | 11.83 | 11.87 | 90,383 | +0.01(+0.08%) |
Dec 10, 2012 | 11.99 | 12.03 | 11.84 | 11.86 | 77,058 | -0.11(-0.92%) |
Dec 07, 2012 | 12.06 | 12.07 | 11.87 | 11.97 | 59,399 | -0.08(-0.66%) |
Dec 06, 2012 | 12.14 | 12.19 | 11.96 | 12.05 | 171,054 | +0.01(+0.08%) |
Dec 05, 2012 | 12.34 | 12.34 | 11.96 | 12.04 | 57,783 | -0.23(-1.87%) |