Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.27 | 14.49 | 14.08 | 14.36 | 169,122 | +0.07(+0.46%) |
Feb 27, 2013 | 14.17 | 14.33 | 14.12 | 14.29 | 246,062 | +0.17(+1.23%) |
Feb 26, 2013 | 14.20 | 14.20 | 13.98 | 14.12 | 187,957 | +0.02(+0.15%) |
Feb 25, 2013 | 14.29 | 14.29 | 14.08 | 14.10 | 250,724 | -0.12(-0.84%) |
Feb 22, 2013 | 14.20 | 14.33 | 14.07 | 14.22 | 236,668 | +0.17(+1.24%) |
Feb 21, 2013 | 14.69 | 14.69 | 13.96 | 14.04 | 458,736 | -0.58(-3.94%) |
Feb 20, 2013 | 14.59 | 14.71 | 14.43 | 14.62 | 393,754 | +0.10(+0.68%) |
Feb 19, 2013 | 14.39 | 14.57 | 14.10 | 14.52 | 424,105 | +0.12(+0.86%) |
Feb 15, 2013 | 14.62 | 14.63 | 14.35 | 14.39 | 312,980 | -0.19(-1.28%) |
Feb 14, 2013 | 14.55 | 14.60 | 14.35 | 14.58 | 254,668 | +0.12(+0.80%) |
Feb 13, 2013 | 14.49 | 14.60 | 14.37 | 14.46 | 353,956 | +0.00(+0.00%) |
Feb 12, 2013 | 14.40 | 14.48 | 14.27 | 14.46 | 210,595 | +0.14(+0.95%) |
Feb 11, 2013 | 14.29 | 14.36 | 14.18 | 14.33 | 223,484 | +0.10(+0.73%) |
Feb 08, 2013 | 14.15 | 14.29 | 14.04 | 14.22 | 171,111 | +0.10(+0.67%) |
Feb 07, 2013 | 14.14 | 14.16 | 13.91 | 14.13 | 285,591 | -0.00(-0.03%) |
Feb 06, 2013 | 14.09 | 14.24 | 14.08 | 14.13 | 294,299 | -0.08(-0.58%) |
Feb 04, 2013 | 14.18 | 14.27 | 14.11 | 14.22 | 495,457 | +0.05(+0.37%) |
Feb 01, 2013 | 14.17 | 14.19 | 14.02 | 14.16 | 424,865 | +0.06(+0.40%) |
Jan 31, 2013 | 14.10 | 14.17 | 14.08 | 14.11 | 276,152 | +0.00(+0.00%) |
Jan 30, 2013 | 14.10 | 14.18 | 13.98 | 14.11 | 285,695 | -0.02(-0.11%) |
Jan 29, 2013 | 14.27 | 14.35 | 13.89 | 14.12 | 378,452 | -0.07(-0.48%) |
Jan 28, 2013 | 13.98 | 14.19 | 13.84 | 14.19 | 477,702 | +0.30(+2.13%) |
Jan 25, 2013 | 13.88 | 13.97 | 13.74 | 13.90 | 216,727 | +0.16(+1.15%) |
Jan 24, 2013 | 13.78 | 13.90 | 13.53 | 13.74 | 402,257 | -0.15(-1.05%) |
Jan 23, 2013 | 13.95 | 14.09 | 13.79 | 13.88 | 303,299 | -0.07(-0.49%) |
Jan 22, 2013 | 13.77 | 14.13 | 13.77 | 13.95 | 444,416 | +0.19(+1.40%) |
Jan 18, 2013 | 13.65 | 13.77 | 13.62 | 13.76 | 173,716 | +0.12(+0.85%) |
Jan 17, 2013 | 13.48 | 13.67 | 13.41 | 13.64 | 267,195 | +0.14(+1.02%) |
Jan 16, 2013 | 13.37 | 13.53 | 13.29 | 13.51 | 225,109 | +0.15(+1.12%) |
Jan 15, 2013 | 13.37 | 13.50 | 13.26 | 13.36 | 314,858 | -0.07(-0.54%) |
Jan 14, 2013 | 13.47 | 13.47 | 13.33 | 13.43 | 272,511 | +0.00(+0.00%) |
Jan 11, 2013 | 13.41 | 13.48 | 13.29 | 13.43 | 265,563 | -0.01(-0.06%) |
Jan 10, 2013 | 13.37 | 13.47 | 13.33 | 13.44 | 207,194 | +0.12(+0.88%) |
Jan 09, 2013 | 13.49 | 13.54 | 13.20 | 13.32 | 514,184 | -0.01(-0.09%) |
Jan 08, 2013 | 13.13 | 13.33 | 12.98 | 13.33 | 328,160 | +0.15(+1.14%) |
Jan 07, 2013 | 13.47 | 13.50 | 13.00 | 13.18 | 588,407 | -0.13(-0.94%) |
Jan 04, 2013 | 13.20 | 13.37 | 13.17 | 13.31 | 404,878 | +0.13(+0.95%) |
Jan 03, 2013 | 12.98 | 13.18 | 12.94 | 13.18 | 411,748 | +0.25(+1.91%) |
Jan 02, 2013 | 12.86 | 12.96 | 12.76 | 12.94 | 697,223 | +0.37(+2.93%) |
Dec 31, 2012 | 12.36 | 12.60 | 12.36 | 12.57 | 322,922 | +0.20(+1.61%) |
Dec 28, 2012 | 12.36 | 12.51 | 12.28 | 12.37 | 281,328 | -0.07(-0.55%) |
Dec 27, 2012 | 12.62 | 12.65 | 12.27 | 12.44 | 337,631 | -0.07(-0.55%) |
Dec 26, 2012 | 12.84 | 12.84 | 12.49 | 12.51 | 213,696 | -0.27(-2.12%) |
Dec 24, 2012 | 12.81 | 12.85 | 12.66 | 12.78 | 207,584 | -0.07(-0.57%) |
Dec 21, 2012 | 12.70 | 12.86 | 12.47 | 12.85 | 891,050 | +0.07(+0.57%) |
Dec 20, 2012 | 12.61 | 12.82 | 12.53 | 12.78 | 450,296 | +0.20(+1.61%) |
Dec 19, 2012 | 12.52 | 12.60 | 12.46 | 12.58 | 297,651 | +0.10(+0.78%) |
Dec 18, 2012 | 12.17 | 12.58 | 12.17 | 12.48 | 478,381 | +0.27(+2.19%) |
Dec 17, 2012 | 12.47 | 12.47 | 12.19 | 12.21 | 372,669 | -0.19(-1.50%) |
Dec 14, 2012 | 12.36 | 12.51 | 12.21 | 12.40 | 334,472 | +0.13(+1.02%) |
Dec 13, 2012 | 12.54 | 12.55 | 12.21 | 12.27 | 424,011 | -0.24(-1.94%) |
Dec 12, 2012 | 12.34 | 12.53 | 12.32 | 12.51 | 613,367 | +0.24(+1.95%) |
Dec 11, 2012 | 12.23 | 12.33 | 12.17 | 12.28 | 324,941 | +0.04(+0.33%) |
Dec 10, 2012 | 12.34 | 12.35 | 12.17 | 12.23 | 281,434 | -0.05(-0.43%) |
Dec 07, 2012 | 12.34 | 12.45 | 12.20 | 12.29 | 198,562 | +0.02(+0.20%) |
Dec 06, 2012 | 12.36 | 12.45 | 12.18 | 12.26 | 405,241 | -0.12(-0.95%) |
Dec 05, 2012 | 12.56 | 12.56 | 12.38 | 12.38 | 432,677 | -0.13(-1.00%) |