Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.39 | 14.44 | 14.34 | 14.35 | 161,514 | -0.01(-0.05%) |
Feb 27, 2013 | 14.20 | 14.38 | 14.20 | 14.36 | 120,058 | +0.14(+0.98%) |
Feb 26, 2013 | 14.19 | 14.23 | 14.12 | 14.22 | 145,831 | -0.12(-0.81%) |
Feb 22, 2013 | 14.25 | 14.34 | 14.25 | 14.33 | 183,973 | +0.11(+0.79%) |
Feb 21, 2013 | 14.29 | 14.31 | 14.20 | 14.22 | 178,489 | -0.07(-0.52%) |
Feb 20, 2013 | 14.40 | 14.51 | 14.29 | 14.29 | 137,106 | -0.11(-0.75%) |
Feb 19, 2013 | 14.32 | 14.40 | 14.32 | 14.40 | 127,470 | +0.12(+0.87%) |
Feb 15, 2013 | 14.29 | 14.31 | 14.24 | 14.28 | 84,437 | -0.01(-0.05%) |
Feb 14, 2013 | 14.26 | 14.29 | 14.25 | 14.29 | 86,458 | +0.02(+0.16%) |
Feb 13, 2013 | 14.25 | 14.29 | 14.23 | 14.26 | 122,082 | +0.02(+0.16%) |
Feb 12, 2013 | 14.19 | 14.26 | 14.19 | 14.24 | 97,139 | +0.04(+0.27%) |
Feb 11, 2013 | 14.21 | 14.22 | 14.18 | 14.20 | 177,590 | -0.01(-0.05%) |
Feb 08, 2013 | 14.16 | 14.21 | 14.14 | 14.21 | 202,157 | +0.07(+0.49%) |
Feb 07, 2013 | 14.16 | 14.17 | 14.07 | 14.14 | 159,500 | -0.02(-0.14%) |
Feb 06, 2013 | 14.09 | 14.16 | 14.06 | 14.16 | 167,545 | +0.14(+1.03%) |
Feb 04, 2013 | 14.11 | 14.11 | 14.01 | 14.02 | 256,112 | -0.13(-0.93%) |
Feb 01, 2013 | 14.09 | 14.16 | 14.09 | 14.15 | 232,843 | +0.11(+0.77%) |
Jan 31, 2013 | 14.03 | 14.06 | 14.02 | 14.04 | 111,296 | -0.02(-0.16%) |
Jan 30, 2013 | 14.11 | 14.11 | 14.05 | 14.06 | 101,439 | -0.04(-0.27%) |
Jan 29, 2013 | 14.02 | 14.10 | 14.01 | 14.10 | 350,157 | +0.08(+0.61%) |
Jan 28, 2013 | 14.04 | 14.04 | 13.96 | 14.02 | 147,212 | -0.01(-0.06%) |
Jan 25, 2013 | 14.03 | 14.03 | 13.95 | 14.02 | 202,508 | +0.03(+0.22%) |
Jan 24, 2013 | 13.97 | 14.02 | 13.95 | 13.99 | 111,921 | +0.04(+0.28%) |
Jan 23, 2013 | 13.97 | 13.97 | 13.91 | 13.95 | 184,935 | -0.01(-0.06%) |
Jan 22, 2013 | 13.88 | 13.97 | 13.86 | 13.96 | 184,960 | +0.09(+0.61%) |
Jan 18, 2013 | 13.83 | 13.88 | 13.81 | 13.88 | 387,726 | +0.04(+0.28%) |
Jan 17, 2013 | 13.74 | 13.87 | 13.74 | 13.84 | 106,879 | +0.12(+0.84%) |
Jan 16, 2013 | 13.76 | 13.76 | 13.69 | 13.72 | 105,682 | -0.04(-0.28%) |
Jan 15, 2013 | 13.71 | 13.76 | 13.68 | 13.76 | 110,788 | +0.02(+0.17%) |
Jan 14, 2013 | 13.73 | 13.74 | 13.68 | 13.74 | 107,539 | +0.03(+0.23%) |
Jan 11, 2013 | 13.71 | 13.74 | 13.65 | 13.71 | 150,078 | +0.02(+0.11%) |
Jan 10, 2013 | 13.66 | 13.69 | 13.63 | 13.69 | 83,115 | +0.08(+0.57%) |
Jan 09, 2013 | 13.58 | 13.61 | 13.56 | 13.61 | 96,174 | +0.05(+0.34%) |
Jan 08, 2013 | 13.59 | 13.59 | 13.53 | 13.57 | 240,346 | -0.05(-0.40%) |
Jan 07, 2013 | 13.68 | 13.68 | 13.59 | 13.62 | 117,560 | -0.08(-0.62%) |
Jan 04, 2013 | 13.66 | 13.71 | 13.64 | 13.71 | 193,439 | +0.07(+0.51%) |
Jan 03, 2013 | 13.64 | 13.67 | 13.60 | 13.64 | 297,446 | +0.00(+0.00%) |
Jan 02, 2013 | 13.59 | 13.64 | 13.54 | 13.64 | 228,506 | +0.27(+2.02%) |
Dec 31, 2012 | 13.19 | 13.37 | 13.13 | 13.37 | 220,359 | +0.18(+1.35%) |
Dec 28, 2012 | 13.23 | 13.30 | 13.18 | 13.19 | 120,852 | -0.11(-0.81%) |
Dec 27, 2012 | 13.34 | 13.37 | 13.19 | 13.30 | 177,085 | -0.02(-0.17%) |
Dec 26, 2012 | 13.41 | 13.41 | 13.32 | 13.32 | 172,687 | -0.10(-0.75%) |
Dec 24, 2012 | 13.45 | 13.45 | 13.38 | 13.42 | 85,525 | -0.05(-0.34%) |
Dec 21, 2012 | 13.44 | 13.49 | 13.40 | 13.47 | 221,114 | -0.07(-0.52%) |
Dec 20, 2012 | 13.49 | 13.54 | 13.47 | 13.54 | 189,723 | +0.02(+0.17%) |
Dec 19, 2012 | 13.58 | 13.60 | 13.49 | 13.51 | 220,403 | -0.05(-0.34%) |
Dec 18, 2012 | 13.43 | 13.57 | 13.43 | 13.56 | 235,320 | +0.11(+0.80%) |
Dec 17, 2012 | 13.34 | 13.45 | 13.34 | 13.45 | 252,985 | +0.13(+0.98%) |
Dec 14, 2012 | 13.35 | 13.37 | 13.30 | 13.32 | 86,365 | -0.02(-0.17%) |
Dec 13, 2012 | 13.41 | 13.43 | 13.32 | 13.34 | 107,019 | -0.05(-0.34%) |
Dec 12, 2012 | 13.45 | 13.50 | 13.39 | 13.39 | 113,995 | -0.03(-0.23%) |
Dec 11, 2012 | 13.41 | 13.45 | 13.39 | 13.42 | 115,376 | +0.05(+0.41%) |
Dec 10, 2012 | 13.31 | 13.38 | 13.31 | 13.37 | 79,411 | +0.05(+0.34%) |
Dec 07, 2012 | 13.33 | 13.33 | 13.27 | 13.32 | 168,413 | +0.02(+0.17%) |
Dec 06, 2012 | 13.29 | 13.32 | 13.25 | 13.30 | 63,720 | +0.02(+0.17%) |
Dec 05, 2012 | 13.23 | 13.32 | 13.18 | 13.28 | 86,755 | +0.08(+0.64%) |