Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.23 | 14.35 | 14.01 | 14.01 | 46,169 | -0.28(-1.98%) |
Feb 27, 2013 | 14.18 | 14.46 | 14.01 | 14.29 | 47,554 | +0.22(+1.59%) |
Feb 26, 2013 | 13.90 | 14.12 | 13.84 | 14.07 | 56,566 | +0.33(+2.44%) |
Feb 22, 2013 | 13.95 | 13.95 | 13.40 | 13.73 | 171,316 | -0.17(-1.20%) |
Feb 21, 2013 | 13.67 | 14.51 | 13.45 | 13.90 | 260,749 | -0.17(-1.19%) |
Feb 20, 2013 | 14.85 | 15.35 | 14.01 | 14.07 | 98,914 | -0.73(-4.91%) |
Feb 19, 2013 | 15.01 | 15.24 | 14.62 | 14.79 | 77,271 | -0.22(-1.49%) |
Feb 15, 2013 | 15.57 | 15.74 | 15.01 | 15.01 | 72,900 | -0.22(-1.47%) |
Feb 14, 2013 | 15.63 | 15.80 | 15.07 | 15.24 | 119,226 | -0.50(-3.19%) |
Feb 13, 2013 | 15.63 | 15.96 | 15.63 | 15.74 | 106,318 | +0.17(+1.07%) |
Feb 12, 2013 | 15.57 | 15.68 | 15.52 | 15.57 | 56,197 | +0.00(+0.00%) |
Feb 11, 2013 | 15.63 | 15.85 | 15.52 | 15.57 | 54,723 | -0.06(-0.36%) |
Feb 08, 2013 | 16.13 | 16.19 | 15.63 | 15.63 | 51,479 | -0.39(-2.44%) |
Feb 07, 2013 | 16.19 | 16.29 | 15.85 | 16.02 | 40,768 | -0.06(-0.35%) |
Feb 06, 2013 | 15.80 | 16.29 | 15.80 | 16.07 | 42,522 | +0.28(+1.77%) |
Feb 04, 2013 | 16.13 | 16.30 | 15.80 | 15.80 | 93,285 | -0.28(-1.74%) |
Feb 01, 2013 | 16.13 | 16.24 | 15.85 | 16.07 | 50,659 | +0.11(+0.70%) |
Jan 31, 2013 | 16.47 | 16.69 | 15.91 | 15.96 | 80,050 | -0.50(-3.05%) |
Jan 30, 2013 | 16.86 | 17.18 | 16.24 | 16.47 | 71,725 | -0.61(-3.59%) |
Jan 29, 2013 | 17.14 | 17.53 | 16.86 | 17.08 | 77,298 | +0.11(+0.66%) |
Jan 28, 2013 | 16.52 | 17.08 | 16.52 | 16.97 | 105,552 | +0.22(+1.33%) |
Jan 25, 2013 | 16.69 | 16.91 | 16.47 | 16.74 | 50,147 | +0.17(+1.01%) |
Jan 24, 2013 | 17.02 | 17.14 | 16.47 | 16.58 | 66,758 | -0.39(-2.30%) |
Jan 23, 2013 | 16.74 | 16.97 | 16.52 | 16.97 | 60,363 | +0.39(+2.36%) |
Jan 22, 2013 | 17.53 | 17.53 | 16.19 | 16.58 | 164,578 | -0.84(-4.81%) |
Jan 18, 2013 | 17.64 | 17.75 | 17.30 | 17.41 | 59,416 | -0.17(-0.95%) |
Jan 17, 2013 | 17.86 | 17.97 | 17.47 | 17.58 | 60,048 | -0.22(-1.25%) |
Jan 16, 2013 | 18.14 | 18.25 | 17.81 | 17.81 | 68,605 | -0.45(-2.45%) |
Jan 15, 2013 | 18.31 | 18.53 | 18.14 | 18.25 | 52,401 | -0.28(-1.51%) |
Jan 14, 2013 | 18.48 | 18.59 | 18.31 | 18.53 | 59,811 | -0.17(-0.90%) |
Jan 11, 2013 | 19.14 | 19.14 | 18.53 | 18.70 | 70,150 | -0.33(-1.76%) |
Jan 10, 2013 | 18.42 | 19.14 | 18.20 | 19.03 | 59,869 | +0.78(+4.28%) |
Jan 09, 2013 | 17.97 | 18.36 | 17.92 | 18.25 | 44,948 | +0.22(+1.24%) |
Jan 08, 2013 | 18.70 | 18.70 | 17.97 | 18.03 | 75,745 | -0.78(-4.15%) |
Jan 07, 2013 | 18.87 | 19.03 | 18.48 | 18.81 | 57,300 | +0.00(+0.00%) |
Jan 04, 2013 | 18.03 | 18.92 | 17.86 | 18.81 | 127,702 | +1.06(+5.97%) |
Jan 03, 2013 | 17.08 | 18.25 | 16.91 | 17.75 | 108,038 | +0.61(+3.58%) |
Jan 02, 2013 | 16.61 | 17.14 | 16.19 | 17.14 | 124,150 | +0.95(+5.86%) |
Dec 31, 2012 | 15.63 | 16.69 | 15.57 | 16.19 | 120,486 | +0.39(+2.47%) |
Dec 28, 2012 | 15.80 | 15.91 | 15.41 | 15.80 | 97,060 | -0.33(-2.08%) |
Dec 27, 2012 | 16.35 | 16.41 | 15.63 | 16.13 | 70,291 | -0.28(-1.70%) |
Dec 26, 2012 | 16.24 | 16.47 | 15.91 | 16.41 | 63,765 | +0.17(+1.03%) |
Dec 24, 2012 | 16.58 | 16.74 | 15.96 | 16.24 | 37,050 | -0.56(-3.32%) |
Dec 21, 2012 | 17.14 | 17.19 | 16.58 | 16.80 | 120,922 | -0.45(-2.59%) |
Dec 20, 2012 | 17.81 | 17.86 | 17.09 | 17.25 | 69,098 | -0.50(-2.83%) |
Dec 19, 2012 | 17.58 | 17.97 | 17.30 | 17.75 | 109,761 | +0.06(+0.32%) |
Dec 18, 2012 | 17.58 | 18.31 | 17.58 | 17.69 | 120,954 | +0.06(+0.32%) |
Dec 17, 2012 | 17.53 | 17.86 | 17.25 | 17.64 | 108,380 | +0.11(+0.64%) |
Dec 14, 2012 | 17.30 | 17.86 | 17.19 | 17.53 | 95,749 | +0.00(+0.00%) |
Dec 13, 2012 | 17.53 | 17.64 | 17.08 | 17.53 | 101,838 | +0.17(+0.96%) |
Dec 12, 2012 | 17.86 | 17.86 | 16.58 | 17.36 | 152,437 | -0.50(-2.81%) |
Dec 11, 2012 | 16.02 | 17.86 | 15.74 | 17.86 | 322,229 | +1.90(+11.89%) |
Dec 10, 2012 | 15.01 | 16.02 | 14.96 | 15.96 | 133,126 | +0.95(+6.32%) |
Dec 07, 2012 | 14.85 | 15.13 | 14.79 | 15.01 | 70,287 | +0.11(+0.75%) |
Dec 06, 2012 | 15.01 | 15.13 | 14.79 | 14.90 | 81,201 | -0.17(-1.11%) |
Dec 05, 2012 | 15.57 | 15.57 | 14.90 | 15.07 | 111,316 | -0.45(-2.88%) |