Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.90 | 16.16 | 15.77 | 15.94 | 94,673 | +0.08(+0.50%) |
Feb 27, 2013 | 15.93 | 16.04 | 15.49 | 15.86 | 157,354 | -0.15(-0.94%) |
Feb 26, 2013 | 15.84 | 16.02 | 15.43 | 16.01 | 295,216 | +0.01(+0.06%) |
Feb 22, 2013 | 15.51 | 16.03 | 15.38 | 16.00 | 287,305 | +0.57(+3.69%) |
Feb 21, 2013 | 15.49 | 15.53 | 15.34 | 15.43 | 130,611 | -0.09(-0.58%) |
Feb 20, 2013 | 15.85 | 15.95 | 15.51 | 15.52 | 140,095 | -0.36(-2.24%) |
Feb 19, 2013 | 16.20 | 16.25 | 15.80 | 15.88 | 347,876 | -0.38(-2.31%) |
Feb 15, 2013 | 15.90 | 16.33 | 15.69 | 16.25 | 332,654 | +0.74(+4.77%) |
Feb 14, 2013 | 15.25 | 15.74 | 15.25 | 15.51 | 203,166 | +0.23(+1.51%) |
Feb 13, 2013 | 15.26 | 15.35 | 15.08 | 15.28 | 95,388 | +0.08(+0.53%) |
Feb 12, 2013 | 15.09 | 15.30 | 15.09 | 15.20 | 93,691 | +0.17(+1.13%) |
Feb 11, 2013 | 15.01 | 15.11 | 14.90 | 15.03 | 71,942 | -0.01(-0.07%) |
Feb 08, 2013 | 14.93 | 15.20 | 14.91 | 15.04 | 107,382 | +0.14(+0.94%) |
Feb 07, 2013 | 15.13 | 15.13 | 14.83 | 14.90 | 123,601 | -0.28(-1.84%) |
Feb 06, 2013 | 15.04 | 15.36 | 14.98 | 15.18 | 104,622 | +0.22(+1.47%) |
Feb 04, 2013 | 14.50 | 15.24 | 14.50 | 14.96 | 486,228 | +0.11(+0.74%) |
Feb 01, 2013 | 14.81 | 14.95 | 14.74 | 14.85 | 151,552 | +0.12(+0.81%) |
Jan 31, 2013 | 14.73 | 14.87 | 14.63 | 14.73 | 200,526 | -0.04(-0.27%) |
Jan 30, 2013 | 14.78 | 14.99 | 14.73 | 14.77 | 211,895 | +0.01(+0.07%) |
Jan 29, 2013 | 14.84 | 14.93 | 14.71 | 14.76 | 258,989 | -0.06(-0.40%) |
Jan 28, 2013 | 14.58 | 14.95 | 14.58 | 14.82 | 173,478 | +0.21(+1.44%) |
Jan 25, 2013 | 14.41 | 14.64 | 14.33 | 14.61 | 142,738 | +0.27(+1.88%) |
Jan 24, 2013 | 14.12 | 14.50 | 14.10 | 14.34 | 311,730 | +0.24(+1.70%) |
Jan 23, 2013 | 14.11 | 14.21 | 14.02 | 14.10 | 67,398 | -0.02(-0.14%) |
Jan 22, 2013 | 14.17 | 14.23 | 14.00 | 14.12 | 147,440 | -0.08(-0.56%) |
Jan 18, 2013 | 14.06 | 14.24 | 13.96 | 14.20 | 109,317 | +0.12(+0.85%) |
Jan 17, 2013 | 14.11 | 14.14 | 13.97 | 14.08 | 74,871 | +0.02(+0.14%) |
Jan 16, 2013 | 14.22 | 14.31 | 14.02 | 14.06 | 90,646 | -0.22(-1.54%) |
Jan 15, 2013 | 14.30 | 14.40 | 14.16 | 14.28 | 199,636 | -0.05(-0.35%) |
Jan 14, 2013 | 14.10 | 14.42 | 14.10 | 14.33 | 96,327 | +0.24(+1.70%) |
Jan 11, 2013 | 13.94 | 14.26 | 13.94 | 14.09 | 123,859 | +0.01(+0.07%) |
Jan 10, 2013 | 14.01 | 14.24 | 13.90 | 14.08 | 285,993 | +0.10(+0.72%) |
Jan 09, 2013 | 14.09 | 14.09 | 13.84 | 13.98 | 99,846 | -0.04(-0.29%) |
Jan 08, 2013 | 14.05 | 14.24 | 13.91 | 14.02 | 66,944 | +0.00(+0.00%) |
Jan 07, 2013 | 14.07 | 14.14 | 13.95 | 14.02 | 161,930 | -0.14(-0.99%) |
Jan 04, 2013 | 14.08 | 14.21 | 13.91 | 14.16 | 219,880 | +0.17(+1.22%) |
Jan 03, 2013 | 14.09 | 14.17 | 13.90 | 13.99 | 139,788 | -0.11(-0.78%) |
Jan 02, 2013 | 14.28 | 14.40 | 13.96 | 14.10 | 214,542 | +0.32(+2.32%) |
Dec 31, 2012 | 13.22 | 13.91 | 13.22 | 13.78 | 121,281 | +0.54(+4.08%) |
Dec 28, 2012 | 13.06 | 13.44 | 12.99 | 13.24 | 147,421 | +0.10(+0.76%) |
Dec 27, 2012 | 13.13 | 13.18 | 12.91 | 13.14 | 214,154 | +0.03(+0.23%) |
Dec 26, 2012 | 13.23 | 13.28 | 13.04 | 13.11 | 134,977 | -0.12(-0.91%) |
Dec 24, 2012 | 13.30 | 13.41 | 13.08 | 13.23 | 94,020 | -0.10(-0.75%) |
Dec 21, 2012 | 13.36 | 13.36 | 13.16 | 13.33 | 677,592 | -0.11(-0.82%) |
Dec 20, 2012 | 13.60 | 13.78 | 13.43 | 13.44 | 269,338 | -0.15(-1.10%) |
Dec 19, 2012 | 13.42 | 13.79 | 13.42 | 13.59 | 332,614 | +0.13(+0.97%) |
Dec 18, 2012 | 13.47 | 13.83 | 13.21 | 13.46 | 706,973 | -0.03(-0.22%) |
Dec 17, 2012 | 13.22 | 13.57 | 13.13 | 13.49 | 142,625 | +0.28(+2.12%) |
Dec 14, 2012 | 13.39 | 13.58 | 13.07 | 13.21 | 451,075 | -0.24(-1.78%) |
Dec 13, 2012 | 13.56 | 13.76 | 13.20 | 13.45 | 337,862 | +0.16(+1.21%) |