Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.45 | 15.59 | 15.43 | 15.50 | 437,344 | +0.05(+0.34%) |
Feb 27, 2013 | 15.39 | 15.56 | 15.37 | 15.45 | 490,672 | +0.04(+0.27%) |
Feb 26, 2013 | 15.30 | 15.55 | 15.28 | 15.41 | 716,859 | +0.15(+0.96%) |
Feb 25, 2013 | 15.41 | 15.47 | 15.25 | 15.26 | 701,996 | -0.07(-0.45%) |
Feb 22, 2013 | 15.25 | 15.34 | 15.22 | 15.33 | 303,449 | +0.18(+1.19%) |
Feb 21, 2013 | 15.22 | 15.33 | 15.13 | 15.15 | 437,163 | -0.08(-0.50%) |
Feb 20, 2013 | 15.31 | 15.53 | 15.22 | 15.22 | 658,436 | -0.12(-0.79%) |
Feb 19, 2013 | 15.26 | 15.35 | 15.20 | 15.35 | 1,084,721 | +0.11(+0.73%) |
Feb 15, 2013 | 15.25 | 15.35 | 15.12 | 15.23 | 875,665 | +0.06(+0.37%) |
Feb 14, 2013 | 15.25 | 15.35 | 15.16 | 15.18 | 767,913 | -0.09(-0.57%) |
Feb 13, 2013 | 15.17 | 15.28 | 15.15 | 15.27 | 744,813 | +0.12(+0.78%) |
Feb 12, 2013 | 14.90 | 15.18 | 14.90 | 15.15 | 1,045,434 | +0.28(+1.90%) |
Feb 11, 2013 | 14.72 | 14.87 | 14.64 | 14.87 | 1,203,728 | +0.17(+1.16%) |
Feb 08, 2013 | 14.30 | 14.73 | 14.11 | 14.70 | 942,578 | +0.61(+4.32%) |
Feb 07, 2013 | 14.60 | 14.60 | 13.90 | 14.09 | 1,326,171 | -0.45(-3.06%) |
Feb 06, 2013 | 14.53 | 14.57 | 14.37 | 14.53 | 601,388 | +0.11(+0.75%) |
Feb 04, 2013 | 14.73 | 14.76 | 14.41 | 14.42 | 582,726 | -0.38(-2.54%) |
Feb 01, 2013 | 14.71 | 14.90 | 14.64 | 14.80 | 707,156 | +0.18(+1.24%) |
Jan 31, 2013 | 14.59 | 14.66 | 14.48 | 14.62 | 1,962,758 | +0.01(+0.10%) |
Jan 30, 2013 | 14.74 | 14.74 | 14.50 | 14.61 | 695,351 | -0.15(-1.01%) |
Jan 29, 2013 | 14.69 | 14.77 | 14.65 | 14.75 | 632,863 | +0.08(+0.57%) |
Jan 28, 2013 | 14.65 | 14.80 | 14.49 | 14.67 | 683,846 | +0.11(+0.76%) |
Jan 25, 2013 | 14.48 | 14.57 | 14.38 | 14.56 | 641,710 | +0.15(+1.04%) |
Jan 24, 2013 | 14.34 | 14.44 | 14.30 | 14.41 | 634,042 | +0.08(+0.56%) |
Jan 23, 2013 | 14.47 | 14.51 | 14.26 | 14.33 | 767,870 | -0.14(-0.99%) |
Jan 22, 2013 | 14.30 | 14.49 | 14.29 | 14.47 | 481,943 | +0.18(+1.27%) |
Jan 18, 2013 | 14.17 | 14.30 | 14.13 | 14.29 | 818,398 | +0.08(+0.59%) |
Jan 17, 2013 | 14.18 | 14.26 | 14.09 | 14.21 | 663,295 | +0.10(+0.74%) |
Jan 16, 2013 | 13.99 | 14.14 | 13.98 | 14.10 | 710,566 | +0.06(+0.42%) |
Jan 15, 2013 | 14.00 | 14.08 | 13.95 | 14.05 | 1,007,441 | +0.04(+0.30%) |
Jan 14, 2013 | 13.72 | 14.00 | 13.72 | 14.00 | 506,045 | +0.25(+1.85%) |
Jan 11, 2013 | 13.68 | 13.80 | 13.61 | 13.75 | 765,372 | +0.01(+0.08%) |
Jan 10, 2013 | 13.69 | 13.82 | 13.63 | 13.74 | 708,309 | +0.06(+0.43%) |
Jan 09, 2013 | 13.70 | 13.75 | 13.59 | 13.68 | 523,933 | +0.01(+0.05%) |
Jan 08, 2013 | 13.76 | 13.90 | 13.63 | 13.67 | 571,002 | -0.17(-1.23%) |
Jan 07, 2013 | 14.01 | 14.08 | 13.84 | 13.84 | 715,603 | -0.22(-1.56%) |
Jan 04, 2013 | 13.94 | 14.10 | 13.88 | 14.06 | 417,791 | +0.17(+1.23%) |
Jan 03, 2013 | 13.91 | 14.06 | 13.81 | 13.89 | 436,933 | -0.01(-0.07%) |
Jan 02, 2013 | 13.98 | 14.00 | 13.79 | 13.90 | 1,006,118 | +0.12(+0.88%) |
Dec 31, 2012 | 13.60 | 13.81 | 13.43 | 13.78 | 588,338 | +0.21(+1.51%) |
Dec 28, 2012 | 13.63 | 13.77 | 13.53 | 13.58 | 520,161 | -0.13(-0.91%) |
Dec 27, 2012 | 13.87 | 13.88 | 13.46 | 13.70 | 767,959 | -0.18(-1.30%) |
Dec 26, 2012 | 13.94 | 14.06 | 13.85 | 13.88 | 651,074 | -0.03(-0.22%) |
Dec 24, 2012 | 13.88 | 13.97 | 13.81 | 13.91 | 542,324 | +0.01(+0.08%) |
Dec 21, 2012 | 13.82 | 14.21 | 13.78 | 13.90 | 5,874,829 | -0.09(-0.67%) |
Dec 20, 2012 | 13.97 | 14.11 | 13.86 | 14.00 | 1,017,417 | +0.05(+0.32%) |
Dec 19, 2012 | 14.10 | 14.20 | 13.93 | 13.95 | 1,123,248 | -0.17(-1.21%) |
Dec 18, 2012 | 14.15 | 14.26 | 13.90 | 14.12 | 966,219 | -0.04(-0.27%) |
Dec 17, 2012 | 13.79 | 14.17 | 13.74 | 14.16 | 930,253 | +0.37(+2.65%) |
Dec 14, 2012 | 13.88 | 14.00 | 13.76 | 13.79 | 607,638 | -0.12(-0.87%) |
Dec 13, 2012 | 14.14 | 14.16 | 13.86 | 13.92 | 589,411 | -0.22(-1.55%) |
Dec 12, 2012 | 14.24 | 14.32 | 14.09 | 14.14 | 546,936 | -0.04(-0.27%) |
Dec 11, 2012 | 14.17 | 14.25 | 14.13 | 14.17 | 1,073,771 | +0.10(+0.71%) |
Dec 10, 2012 | 14.17 | 14.29 | 14.06 | 14.07 | 806,431 | -0.12(-0.83%) |
Dec 07, 2012 | 14.26 | 14.27 | 14.11 | 14.19 | 715,906 | +0.00(+0.00%) |
Dec 06, 2012 | 14.19 | 14.29 | 14.12 | 14.19 | 503,756 | -0.04(-0.27%) |
Dec 05, 2012 | 14.05 | 14.36 | 13.91 | 14.23 | 652,593 | +0.19(+1.37%) |