Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.62 | 14.92 | 14.46 | 14.52 | 612,843 | -0.39(-2.60%) |
Feb 27, 2013 | 14.60 | 15.05 | 14.46 | 14.91 | 877,401 | +0.23(+1.55%) |
Feb 26, 2013 | 14.84 | 14.88 | 14.46 | 14.68 | 1,129,305 | +0.21(+1.46%) |
Feb 22, 2013 | 15.27 | 15.27 | 14.05 | 14.47 | 1,495,136 | -0.76(-4.99%) |
Feb 21, 2013 | 15.39 | 15.82 | 15.19 | 15.23 | 915,926 | -0.14(-0.93%) |
Feb 20, 2013 | 15.65 | 15.81 | 15.33 | 15.38 | 616,011 | -0.33(-2.10%) |
Feb 19, 2013 | 15.38 | 15.72 | 15.11 | 15.70 | 681,922 | +0.44(+2.87%) |
Feb 15, 2013 | 15.60 | 15.65 | 15.17 | 15.27 | 981,142 | -0.21(-1.36%) |
Feb 14, 2013 | 15.56 | 15.76 | 15.48 | 15.48 | 338,742 | -0.16(-1.03%) |
Feb 13, 2013 | 15.75 | 15.76 | 15.48 | 15.64 | 128,389 | -0.08(-0.48%) |
Feb 12, 2013 | 15.46 | 15.71 | 15.44 | 15.71 | 181,004 | +0.11(+0.70%) |
Feb 11, 2013 | 15.40 | 15.70 | 15.27 | 15.60 | 191,828 | +0.20(+1.31%) |
Feb 08, 2013 | 15.51 | 15.80 | 15.19 | 15.40 | 268,927 | -0.07(-0.44%) |
Feb 07, 2013 | 15.56 | 15.59 | 15.28 | 15.47 | 400,683 | -0.13(-0.81%) |
Feb 06, 2013 | 15.65 | 15.80 | 15.39 | 15.59 | 645,568 | -0.10(-0.64%) |
Feb 04, 2013 | 15.76 | 15.85 | 15.47 | 15.70 | 776,271 | -0.11(-0.69%) |
Feb 01, 2013 | 15.79 | 16.02 | 15.58 | 15.81 | 404,747 | +0.13(+0.86%) |
Jan 31, 2013 | 15.64 | 15.77 | 15.46 | 15.67 | 613,136 | -0.02(-0.11%) |
Jan 30, 2013 | 15.63 | 16.02 | 15.61 | 15.69 | 614,833 | +0.09(+0.60%) |
Jan 29, 2013 | 15.61 | 15.72 | 15.44 | 15.59 | 643,174 | +0.03(+0.16%) |
Jan 28, 2013 | 15.40 | 15.61 | 15.12 | 15.57 | 631,488 | +0.14(+0.93%) |
Jan 25, 2013 | 15.54 | 15.61 | 15.02 | 15.43 | 1,329,103 | -0.10(-0.65%) |
Jan 24, 2013 | 15.52 | 15.74 | 15.42 | 15.53 | 309,092 | -0.02(-0.11%) |
Jan 23, 2013 | 15.81 | 15.89 | 15.21 | 15.54 | 579,302 | -0.17(-1.07%) |
Jan 22, 2013 | 15.59 | 15.78 | 15.11 | 15.71 | 673,805 | +0.10(+0.65%) |
Jan 18, 2013 | 14.89 | 15.81 | 14.89 | 15.61 | 632,768 | +0.79(+5.35%) |
Jan 17, 2013 | 14.40 | 14.87 | 14.35 | 14.82 | 745,044 | +0.47(+3.29%) |
Jan 16, 2013 | 14.35 | 14.54 | 13.89 | 14.35 | 476,830 | -0.11(-0.76%) |
Jan 15, 2013 | 14.32 | 14.46 | 14.10 | 14.46 | 339,101 | +0.11(+0.77%) |
Jan 14, 2013 | 14.82 | 14.84 | 14.01 | 14.35 | 605,493 | +0.00(+0.00%) |
Jan 11, 2013 | 14.56 | 14.63 | 14.16 | 14.35 | 454,504 | -0.17(-1.16%) |
Jan 10, 2013 | 13.84 | 14.96 | 13.70 | 14.51 | 1,442,536 | +0.61(+4.37%) |
Jan 09, 2013 | 13.95 | 14.01 | 13.75 | 13.91 | 606,301 | +0.14(+1.04%) |
Jan 08, 2013 | 13.75 | 13.97 | 13.65 | 13.76 | 390,296 | +0.05(+0.37%) |
Jan 07, 2013 | 13.67 | 13.87 | 13.51 | 13.71 | 587,974 | -0.05(-0.37%) |
Jan 04, 2013 | 13.80 | 13.96 | 13.60 | 13.76 | 196,280 | +0.08(+0.56%) |
Jan 03, 2013 | 13.87 | 13.90 | 13.49 | 13.69 | 377,251 | -0.14(-1.04%) |
Jan 02, 2013 | 13.87 | 13.99 | 13.38 | 13.83 | 538,591 | +0.65(+4.90%) |
Dec 31, 2012 | 13.26 | 13.28 | 12.88 | 13.19 | 376,690 | -0.05(-0.41%) |
Dec 28, 2012 | 13.21 | 13.40 | 13.09 | 13.24 | 249,336 | -0.03(-0.25%) |
Dec 27, 2012 | 13.34 | 13.53 | 13.16 | 13.27 | 91,680 | -0.06(-0.44%) |
Dec 26, 2012 | 13.38 | 13.59 | 13.19 | 13.33 | 179,010 | +0.02(+0.13%) |
Dec 24, 2012 | 13.27 | 13.40 | 13.00 | 13.32 | 26,004 | +0.10(+0.77%) |
Dec 21, 2012 | 13.42 | 13.49 | 12.57 | 13.21 | 757,551 | -0.35(-2.61%) |
Dec 20, 2012 | 14.04 | 14.04 | 13.54 | 13.57 | 231,942 | -0.43(-3.07%) |
Dec 19, 2012 | 14.02 | 14.13 | 13.86 | 14.00 | 322,890 | +0.02(+0.12%) |
Dec 18, 2012 | 13.96 | 14.17 | 13.93 | 13.98 | 246,003 | +0.07(+0.49%) |
Dec 17, 2012 | 13.76 | 14.17 | 13.49 | 13.92 | 311,638 | +0.18(+1.29%) |
Dec 14, 2012 | 13.48 | 14.04 | 13.25 | 13.74 | 347,882 | +0.19(+1.43%) |
Dec 13, 2012 | 13.05 | 13.65 | 13.05 | 13.54 | 322,844 | +0.53(+4.09%) |
Dec 12, 2012 | 12.70 | 13.11 | 12.66 | 13.01 | 212,673 | +0.37(+2.94%) |
Dec 11, 2012 | 12.87 | 13.00 | 12.50 | 12.64 | 329,184 | -0.09(-0.73%) |
Dec 10, 2012 | 13.05 | 13.18 | 12.55 | 12.73 | 715,505 | -0.29(-2.20%) |
Dec 07, 2012 | 13.03 | 13.09 | 12.89 | 13.02 | 188,028 | +0.08(+0.59%) |
Dec 06, 2012 | 12.96 | 13.11 | 12.83 | 12.94 | 302,042 | -0.05(-0.39%) |
Dec 05, 2012 | 13.12 | 13.27 | 12.96 | 13.00 | 296,945 | -0.04(-0.32%) |