Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.68 | 15.94 | 14.97 | 15.35 | 490,682 | +1.64(+11.94%) |
Feb 27, 2013 | 13.51 | 13.83 | 13.47 | 13.71 | 47,210 | +0.21(+1.57%) |
Feb 26, 2013 | 13.56 | 13.65 | 13.43 | 13.50 | 40,491 | -0.00(-0.03%) |
Feb 25, 2013 | 13.87 | 13.90 | 13.47 | 13.51 | 65,328 | -0.33(-2.38%) |
Feb 22, 2013 | 13.79 | 13.86 | 13.60 | 13.83 | 110,988 | +0.14(+1.03%) |
Feb 21, 2013 | 13.64 | 13.97 | 13.59 | 13.69 | 93,409 | +0.06(+0.45%) |
Feb 20, 2013 | 14.13 | 14.13 | 13.60 | 13.63 | 124,900 | -0.52(-3.66%) |
Feb 19, 2013 | 13.75 | 14.15 | 13.75 | 14.15 | 121,366 | +0.40(+2.91%) |
Feb 15, 2013 | 13.91 | 13.91 | 13.63 | 13.75 | 71,304 | -0.04(-0.27%) |
Feb 14, 2013 | 13.81 | 14.02 | 13.79 | 13.79 | 46,498 | -0.01(-0.07%) |
Feb 13, 2013 | 13.77 | 13.87 | 13.68 | 13.80 | 46,154 | +0.03(+0.24%) |
Feb 12, 2013 | 13.65 | 13.82 | 13.61 | 13.76 | 31,176 | +0.09(+0.65%) |
Feb 11, 2013 | 13.77 | 13.87 | 13.59 | 13.67 | 74,991 | -0.06(-0.45%) |
Feb 08, 2013 | 13.67 | 13.76 | 13.62 | 13.74 | 40,618 | +0.11(+0.79%) |
Feb 07, 2013 | 13.60 | 13.75 | 13.49 | 13.63 | 47,603 | -0.02(-0.17%) |
Feb 06, 2013 | 13.33 | 13.67 | 13.30 | 13.65 | 47,008 | +0.32(+2.44%) |
Feb 04, 2013 | 13.42 | 13.51 | 13.28 | 13.33 | 105,771 | -0.13(-0.94%) |
Feb 01, 2013 | 13.50 | 13.65 | 13.43 | 13.45 | 94,138 | -0.02(-0.17%) |
Jan 31, 2013 | 13.38 | 13.69 | 13.36 | 13.48 | 92,884 | +0.04(+0.28%) |
Jan 30, 2013 | 13.73 | 13.73 | 13.34 | 13.44 | 153,946 | -0.34(-2.46%) |
Jan 29, 2013 | 13.62 | 13.79 | 13.52 | 13.78 | 94,731 | +0.17(+1.28%) |
Jan 28, 2013 | 13.39 | 13.63 | 13.38 | 13.60 | 68,935 | +0.22(+1.62%) |
Jan 25, 2013 | 13.46 | 13.46 | 13.20 | 13.39 | 179,681 | -0.01(-0.07%) |
Jan 24, 2013 | 13.38 | 13.49 | 13.32 | 13.40 | 104,092 | +0.00(+0.04%) |
Jan 23, 2013 | 13.41 | 13.48 | 13.30 | 13.39 | 103,565 | -0.06(-0.45%) |
Jan 22, 2013 | 13.12 | 13.52 | 13.12 | 13.45 | 173,089 | +0.30(+2.25%) |
Jan 18, 2013 | 13.04 | 13.22 | 13.03 | 13.16 | 227,597 | +0.15(+1.16%) |
Jan 17, 2013 | 13.13 | 13.13 | 13.00 | 13.01 | 73,132 | -0.05(-0.40%) |
Jan 16, 2013 | 13.18 | 13.18 | 13.05 | 13.06 | 53,328 | -0.11(-0.86%) |
Jan 15, 2013 | 13.07 | 13.31 | 13.06 | 13.17 | 241,352 | +0.00(+0.04%) |
Jan 14, 2013 | 13.11 | 13.29 | 13.11 | 13.17 | 155,977 | -0.00(-0.04%) |
Jan 11, 2013 | 13.19 | 13.23 | 13.07 | 13.17 | 66,013 | +0.02(+0.18%) |
Jan 10, 2013 | 13.34 | 13.34 | 13.02 | 13.15 | 78,835 | -0.14(-1.06%) |
Jan 09, 2013 | 13.12 | 13.32 | 13.12 | 13.29 | 149,090 | +0.16(+1.21%) |
Jan 08, 2013 | 13.19 | 13.22 | 13.05 | 13.13 | 112,284 | -0.06(-0.46%) |
Jan 07, 2013 | 13.33 | 13.41 | 13.19 | 13.19 | 229,448 | -0.23(-1.72%) |
Jan 04, 2013 | 13.41 | 13.66 | 13.41 | 13.42 | 99,236 | +0.09(+0.67%) |
Jan 03, 2013 | 13.41 | 13.58 | 13.19 | 13.33 | 225,678 | -0.10(-0.77%) |
Jan 02, 2013 | 13.08 | 13.52 | 12.81 | 13.43 | 301,810 | +0.62(+4.85%) |
Dec 31, 2012 | 12.61 | 12.83 | 12.48 | 12.81 | 79,233 | +0.20(+1.60%) |
Dec 28, 2012 | 12.45 | 12.84 | 12.10 | 12.61 | 192,888 | +0.09(+0.75%) |
Dec 27, 2012 | 12.46 | 12.59 | 12.25 | 12.52 | 41,145 | +0.10(+0.80%) |
Dec 26, 2012 | 12.54 | 12.58 | 12.33 | 12.42 | 51,246 | -0.06(-0.49%) |
Dec 24, 2012 | 12.58 | 12.63 | 12.37 | 12.48 | 15,194 | +0.00(+0.00%) |
Dec 21, 2012 | 12.34 | 12.48 | 12.29 | 12.48 | 317,510 | +0.13(+1.03%) |
Dec 20, 2012 | 12.34 | 12.55 | 12.32 | 12.35 | 141,680 | +0.01(+0.11%) |
Dec 19, 2012 | 12.39 | 12.46 | 12.26 | 12.34 | 67,713 | -0.02(-0.19%) |
Dec 18, 2012 | 12.35 | 12.38 | 12.22 | 12.36 | 70,237 | +0.02(+0.19%) |
Dec 17, 2012 | 12.01 | 12.36 | 12.00 | 12.34 | 78,699 | +0.39(+3.27%) |
Dec 14, 2012 | 12.15 | 12.29 | 11.91 | 11.95 | 120,085 | -0.24(-1.97%) |
Dec 13, 2012 | 12.23 | 12.31 | 11.94 | 12.19 | 29,884 | -0.02(-0.15%) |
Dec 12, 2012 | 12.56 | 12.60 | 12.15 | 12.21 | 90,277 | -0.30(-2.41%) |
Dec 11, 2012 | 12.58 | 12.74 | 12.44 | 12.51 | 71,806 | +0.03(+0.23%) |
Dec 10, 2012 | 12.50 | 12.55 | 12.36 | 12.48 | 47,582 | +0.02(+0.15%) |
Dec 07, 2012 | 12.47 | 12.53 | 12.31 | 12.46 | 63,811 | +0.07(+0.53%) |
Dec 06, 2012 | 12.13 | 12.57 | 12.13 | 12.39 | 83,334 | +0.30(+2.45%) |
Dec 05, 2012 | 12.23 | 12.45 | 12.09 | 12.10 | 172,836 | -0.06(-0.46%) |