Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.17 | 15.18 | 14.95 | 15.13 | 120,367 | +0.05(+0.33%) |
Feb 27, 2013 | 15.02 | 15.24 | 15.00 | 15.08 | 65,097 | +0.06(+0.40%) |
Feb 26, 2013 | 14.92 | 15.12 | 14.90 | 15.02 | 113,500 | +0.20(+1.35%) |
Feb 25, 2013 | 15.34 | 15.35 | 14.82 | 14.82 | 93,150 | -0.45(-2.95%) |
Feb 22, 2013 | 15.07 | 15.30 | 15.02 | 15.27 | 51,901 | +0.30(+2.00%) |
Feb 21, 2013 | 15.23 | 15.32 | 14.79 | 14.97 | 126,111 | -0.28(-1.84%) |
Feb 20, 2013 | 15.37 | 15.72 | 15.23 | 15.25 | 92,454 | -0.50(-3.17%) |
Feb 19, 2013 | 15.53 | 15.97 | 15.53 | 15.75 | 183,086 | +0.31(+2.01%) |
Feb 15, 2013 | 15.58 | 15.70 | 15.40 | 15.44 | 123,971 | -0.06(-0.39%) |
Feb 14, 2013 | 15.20 | 15.57 | 15.20 | 15.50 | 105,238 | +0.20(+1.31%) |
Feb 13, 2013 | 15.53 | 15.69 | 15.16 | 15.30 | 89,967 | -0.19(-1.23%) |
Feb 12, 2013 | 15.14 | 15.56 | 15.14 | 15.49 | 236,441 | +0.39(+2.58%) |
Feb 11, 2013 | 14.95 | 15.18 | 14.78 | 15.10 | 133,560 | +0.16(+1.07%) |
Feb 08, 2013 | 14.97 | 15.18 | 14.94 | 14.94 | 115,126 | -0.04(-0.27%) |
Feb 07, 2013 | 15.03 | 15.32 | 14.85 | 14.98 | 116,922 | -0.25(-1.64%) |
Feb 06, 2013 | 14.99 | 15.25 | 14.96 | 15.23 | 111,799 | +0.24(+1.60%) |
Feb 04, 2013 | 15.00 | 15.20 | 14.98 | 14.99 | 184,165 | -0.16(-1.06%) |
Feb 01, 2013 | 15.21 | 15.30 | 15.00 | 15.15 | 318,928 | -0.03(-0.20%) |
Jan 31, 2013 | 15.42 | 15.50 | 15.05 | 15.18 | 323,174 | -0.17(-1.11%) |
Jan 30, 2013 | 16.65 | 17.43 | 14.96 | 15.35 | 1,081,244 | -2.36(-13.33%) |
Jan 29, 2013 | 17.77 | 17.77 | 17.53 | 17.71 | 119,123 | -0.06(-0.34%) |
Jan 28, 2013 | 17.81 | 17.90 | 17.64 | 17.77 | 208,889 | +0.27(+1.54%) |
Jan 25, 2013 | 17.69 | 17.90 | 17.37 | 17.50 | 146,535 | -0.08(-0.46%) |
Jan 24, 2013 | 17.49 | 17.86 | 17.26 | 17.58 | 133,147 | +0.07(+0.40%) |
Jan 23, 2013 | 17.38 | 17.60 | 17.27 | 17.51 | 110,369 | +0.06(+0.34%) |
Jan 22, 2013 | 17.12 | 17.64 | 17.10 | 17.45 | 235,753 | +0.29(+1.69%) |
Jan 18, 2013 | 17.11 | 17.20 | 16.94 | 17.16 | 159,206 | +0.09(+0.53%) |
Jan 17, 2013 | 16.80 | 17.19 | 16.70 | 17.07 | 241,748 | +0.40(+2.40%) |
Jan 16, 2013 | 16.85 | 16.86 | 16.52 | 16.67 | 110,455 | -0.29(-1.71%) |
Jan 15, 2013 | 16.89 | 17.09 | 16.82 | 16.96 | 106,180 | +0.06(+0.36%) |
Jan 14, 2013 | 17.39 | 17.49 | 16.86 | 16.90 | 127,998 | -0.61(-3.48%) |
Jan 11, 2013 | 17.10 | 17.68 | 16.95 | 17.51 | 163,892 | +0.44(+2.58%) |
Jan 10, 2013 | 17.09 | 17.44 | 16.93 | 17.07 | 103,389 | +0.07(+0.41%) |
Jan 09, 2013 | 16.39 | 17.14 | 16.36 | 17.00 | 157,263 | +0.70(+4.29%) |
Jan 08, 2013 | 16.67 | 16.88 | 16.21 | 16.30 | 226,823 | -0.52(-3.09%) |
Jan 07, 2013 | 17.07 | 17.25 | 16.82 | 16.82 | 98,979 | -0.44(-2.55%) |
Jan 04, 2013 | 17.00 | 17.49 | 16.67 | 17.26 | 193,050 | +0.37(+2.19%) |
Jan 03, 2013 | 16.26 | 16.97 | 16.01 | 16.89 | 148,128 | +0.62(+3.81%) |
Jan 02, 2013 | 16.28 | 16.30 | 16.00 | 16.27 | 202,328 | +0.50(+3.17%) |
Dec 31, 2012 | 15.38 | 15.80 | 15.33 | 15.77 | 120,982 | +0.31(+2.01%) |
Dec 28, 2012 | 15.66 | 15.83 | 15.44 | 15.46 | 79,857 | -0.29(-1.84%) |
Dec 27, 2012 | 15.89 | 15.89 | 15.31 | 15.75 | 94,226 | -0.10(-0.63%) |
Dec 26, 2012 | 16.04 | 16.21 | 15.84 | 15.85 | 61,640 | -0.13(-0.81%) |
Dec 24, 2012 | 16.20 | 16.24 | 15.91 | 15.98 | 53,952 | -0.32(-1.96%) |
Dec 21, 2012 | 15.95 | 16.38 | 15.76 | 16.30 | 356,297 | +0.06(+0.37%) |
Dec 20, 2012 | 16.14 | 16.36 | 16.08 | 16.24 | 148,684 | +0.06(+0.37%) |
Dec 19, 2012 | 15.94 | 16.32 | 15.78 | 16.18 | 217,718 | +0.34(+2.15%) |
Dec 18, 2012 | 15.28 | 15.88 | 15.21 | 15.84 | 274,479 | +0.62(+4.07%) |
Dec 17, 2012 | 14.98 | 15.31 | 14.93 | 15.22 | 125,822 | +0.28(+1.87%) |
Dec 14, 2012 | 15.03 | 15.18 | 14.70 | 14.94 | 138,617 | -0.16(-1.06%) |
Dec 13, 2012 | 15.07 | 15.29 | 14.96 | 15.10 | 91,415 | +0.01(+0.07%) |
Dec 12, 2012 | 15.20 | 15.28 | 14.98 | 15.09 | 140,083 | -0.02(-0.13%) |
Dec 11, 2012 | 15.24 | 15.54 | 14.80 | 15.11 | 200,588 | +0.05(+0.33%) |
Dec 10, 2012 | 15.10 | 15.26 | 14.98 | 15.06 | 61,953 | -0.03(-0.20%) |
Dec 07, 2012 | 15.42 | 15.42 | 15.03 | 15.09 | 70,680 | -0.21(-1.37%) |
Dec 06, 2012 | 15.19 | 15.41 | 15.01 | 15.30 | 58,247 | +0.08(+0.53%) |
Dec 05, 2012 | 15.27 | 15.34 | 15.02 | 15.22 | 51,214 | +0.05(+0.33%) |