Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.77 | 15.89 | 15.70 | 15.84 | 1,175,473 | -0.01(-0.05%) |
Feb 27, 2013 | 15.56 | 15.97 | 15.49 | 15.85 | 1,684,025 | +0.25(+1.63%) |
Feb 26, 2013 | 15.46 | 15.71 | 15.44 | 15.60 | 1,530,094 | +0.16(+1.01%) |
Feb 25, 2013 | 15.55 | 15.87 | 15.41 | 15.44 | 2,545,445 | -0.12(-0.79%) |
Feb 22, 2013 | 15.40 | 15.56 | 15.25 | 15.56 | 1,914,622 | +0.17(+1.12%) |
Feb 21, 2013 | 15.11 | 15.53 | 15.10 | 15.39 | 2,237,970 | +0.12(+0.80%) |
Feb 20, 2013 | 14.81 | 15.32 | 14.38 | 15.27 | 4,859,892 | +0.93(+6.51%) |
Feb 19, 2013 | 13.91 | 14.36 | 13.84 | 14.33 | 3,394,104 | +0.32(+2.28%) |
Feb 15, 2013 | 14.17 | 14.18 | 13.98 | 14.01 | 1,666,126 | -0.07(-0.47%) |
Feb 14, 2013 | 14.01 | 14.18 | 13.86 | 14.08 | 869,981 | +0.02(+0.18%) |
Feb 13, 2013 | 14.22 | 14.23 | 13.90 | 14.06 | 1,436,730 | -0.17(-1.18%) |
Feb 12, 2013 | 14.29 | 14.36 | 14.12 | 14.22 | 789,538 | -0.03(-0.20%) |
Feb 11, 2013 | 14.49 | 14.50 | 14.20 | 14.25 | 773,689 | -0.21(-1.47%) |
Feb 08, 2013 | 14.51 | 14.51 | 14.33 | 14.47 | 385,043 | +0.00(+0.00%) |
Feb 07, 2013 | 14.54 | 14.59 | 14.37 | 14.47 | 462,076 | -0.09(-0.62%) |
Feb 06, 2013 | 14.29 | 14.58 | 14.27 | 14.56 | 835,398 | +0.25(+1.72%) |
Feb 04, 2013 | 14.56 | 14.64 | 14.28 | 14.31 | 913,543 | -0.29(-2.02%) |
Feb 01, 2013 | 14.44 | 14.65 | 14.44 | 14.60 | 829,586 | +0.20(+1.36%) |
Jan 31, 2013 | 14.26 | 14.41 | 14.20 | 14.41 | 1,271,650 | +0.16(+1.09%) |
Jan 30, 2013 | 14.31 | 14.44 | 14.18 | 14.25 | 876,494 | -0.07(-0.51%) |
Jan 29, 2013 | 14.34 | 14.42 | 14.23 | 14.33 | 782,949 | -0.02(-0.17%) |
Jan 28, 2013 | 14.47 | 14.62 | 14.26 | 14.35 | 839,290 | -0.07(-0.45%) |
Jan 25, 2013 | 14.53 | 14.53 | 14.34 | 14.42 | 1,165,343 | -0.02(-0.11%) |
Jan 24, 2013 | 14.56 | 14.70 | 14.35 | 14.43 | 1,654,345 | -0.14(-0.96%) |
Jan 23, 2013 | 14.86 | 14.98 | 14.56 | 14.57 | 821,861 | -0.25(-1.69%) |
Jan 22, 2013 | 14.87 | 14.92 | 14.70 | 14.82 | 1,027,204 | -0.22(-1.44%) |
Jan 18, 2013 | 14.69 | 15.07 | 14.67 | 15.04 | 1,269,941 | +0.39(+2.68%) |
Jan 17, 2013 | 14.64 | 14.67 | 14.42 | 14.65 | 778,338 | +0.06(+0.39%) |
Jan 16, 2013 | 14.39 | 14.77 | 14.35 | 14.59 | 1,359,445 | +0.10(+0.68%) |
Jan 15, 2013 | 14.41 | 14.51 | 14.41 | 14.49 | 793,494 | -0.02(-0.11%) |
Jan 14, 2013 | 14.51 | 14.56 | 14.42 | 14.51 | 763,688 | -0.06(-0.39%) |
Jan 11, 2013 | 14.47 | 14.58 | 14.38 | 14.56 | 1,561,016 | +0.11(+0.79%) |
Jan 10, 2013 | 14.55 | 14.60 | 14.35 | 14.45 | 1,569,322 | -0.09(-0.62%) |
Jan 09, 2013 | 14.42 | 14.56 | 14.34 | 14.54 | 623,191 | +0.11(+0.74%) |
Jan 08, 2013 | 14.40 | 14.56 | 14.38 | 14.43 | 632,868 | -0.02(-0.17%) |
Jan 07, 2013 | 14.68 | 14.74 | 14.40 | 14.46 | 661,914 | -0.29(-1.94%) |
Jan 04, 2013 | 14.74 | 15.01 | 14.51 | 14.74 | 1,581,901 | +0.52(+3.69%) |
Jan 03, 2013 | 14.23 | 14.36 | 14.13 | 14.22 | 800,395 | +0.03(+0.23%) |
Jan 02, 2013 | 14.10 | 14.19 | 13.73 | 14.19 | 967,327 | +0.46(+3.34%) |
Dec 31, 2012 | 13.57 | 13.79 | 13.57 | 13.73 | 594,915 | +0.13(+0.96%) |
Dec 28, 2012 | 13.55 | 13.75 | 13.53 | 13.60 | 638,127 | -0.05(-0.36%) |
Dec 27, 2012 | 13.51 | 13.71 | 13.45 | 13.65 | 631,035 | +0.11(+0.85%) |
Dec 26, 2012 | 13.77 | 13.97 | 13.47 | 13.53 | 597,949 | -0.25(-1.78%) |
Dec 24, 2012 | 13.80 | 13.80 | 13.67 | 13.78 | 138,609 | +0.02(+0.18%) |
Dec 21, 2012 | 13.79 | 13.80 | 13.61 | 13.75 | 1,131,143 | -0.16(-1.12%) |
Dec 20, 2012 | 13.97 | 13.97 | 13.81 | 13.91 | 635,531 | -0.07(-0.47%) |
Dec 19, 2012 | 13.94 | 14.02 | 13.82 | 13.97 | 740,861 | +0.02(+0.12%) |
Dec 18, 2012 | 13.71 | 14.02 | 13.57 | 13.96 | 1,176,249 | +0.24(+1.72%) |
Dec 17, 2012 | 13.65 | 13.73 | 13.54 | 13.72 | 762,005 | +0.15(+1.08%) |
Dec 14, 2012 | 13.44 | 13.65 | 13.40 | 13.57 | 910,224 | +0.13(+0.97%) |
Dec 13, 2012 | 13.40 | 13.58 | 13.34 | 13.44 | 615,012 | +0.01(+0.06%) |
Dec 12, 2012 | 13.29 | 13.44 | 13.22 | 13.44 | 1,065,492 | +0.21(+1.60%) |
Dec 11, 2012 | 13.21 | 13.35 | 13.08 | 13.22 | 707,068 | +0.13(+1.00%) |
Dec 10, 2012 | 13.09 | 13.24 | 13.05 | 13.09 | 450,349 | +0.05(+0.37%) |
Dec 07, 2012 | 13.11 | 13.13 | 13.00 | 13.05 | 436,816 | -0.02(-0.12%) |
Dec 06, 2012 | 12.84 | 13.07 | 12.84 | 13.06 | 993,469 | +0.26(+2.02%) |
Dec 05, 2012 | 12.87 | 12.96 | 12.73 | 12.80 | 1,792,410 | -0.06(-0.44%) |