Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.35 | 14.41 | 14.21 | 14.21 | 257,862 | -0.02(-0.16%) |
Feb 27, 2013 | 14.41 | 14.41 | 14.18 | 14.23 | 519,450 | -0.98(-6.44%) |
Feb 26, 2013 | 15.29 | 15.35 | 15.12 | 15.21 | 760,263 | +0.09(+0.56%) |
Feb 22, 2013 | 15.00 | 15.18 | 15.00 | 15.13 | 517,153 | +0.20(+1.33%) |
Feb 21, 2013 | 15.12 | 15.12 | 14.80 | 14.93 | 338,008 | -0.19(-1.24%) |
Feb 20, 2013 | 15.15 | 15.22 | 15.03 | 15.12 | 428,331 | +0.02(+0.11%) |
Feb 19, 2013 | 15.00 | 15.23 | 14.86 | 15.10 | 587,151 | +0.38(+2.55%) |
Feb 15, 2013 | 14.95 | 15.03 | 14.71 | 14.72 | 378,226 | -0.06(-0.42%) |
Feb 14, 2013 | 14.83 | 15.08 | 14.62 | 14.79 | 709,540 | +0.17(+1.13%) |
Feb 13, 2013 | 14.70 | 14.88 | 14.58 | 14.62 | 540,716 | +0.48(+3.42%) |
Feb 12, 2013 | 14.18 | 14.22 | 14.13 | 14.14 | 169,064 | -0.01(-0.08%) |
Feb 11, 2013 | 14.12 | 14.19 | 14.12 | 14.15 | 171,831 | +0.03(+0.20%) |
Feb 08, 2013 | 13.98 | 14.16 | 13.97 | 14.12 | 200,043 | +0.18(+1.27%) |
Feb 07, 2013 | 13.96 | 13.96 | 13.84 | 13.94 | 229,151 | +0.02(+0.16%) |
Feb 06, 2013 | 13.84 | 13.92 | 13.83 | 13.92 | 136,485 | +0.11(+0.78%) |
Feb 04, 2013 | 13.81 | 13.87 | 13.74 | 13.81 | 151,777 | +0.01(+0.04%) |
Feb 01, 2013 | 13.66 | 13.81 | 13.64 | 13.81 | 137,852 | +0.20(+1.46%) |
Jan 31, 2013 | 13.80 | 13.80 | 13.55 | 13.61 | 237,659 | -0.19(-1.36%) |
Jan 30, 2013 | 13.72 | 13.80 | 13.72 | 13.80 | 120,590 | +0.05(+0.37%) |
Jan 29, 2013 | 13.73 | 13.78 | 13.70 | 13.75 | 95,965 | +0.05(+0.37%) |
Jan 28, 2013 | 13.69 | 13.76 | 13.65 | 13.69 | 134,849 | +0.05(+0.33%) |
Jan 25, 2013 | 13.62 | 13.67 | 13.56 | 13.65 | 144,392 | +0.11(+0.80%) |
Jan 24, 2013 | 13.68 | 13.72 | 13.50 | 13.54 | 230,902 | -0.11(-0.79%) |
Jan 23, 2013 | 13.69 | 13.73 | 13.62 | 13.65 | 83,273 | -0.02(-0.13%) |
Jan 22, 2013 | 13.70 | 13.71 | 13.64 | 13.67 | 245,730 | +0.00(+0.00%) |
Jan 18, 2013 | 13.59 | 13.67 | 13.57 | 13.67 | 105,305 | +0.07(+0.50%) |
Jan 17, 2013 | 13.59 | 13.61 | 13.48 | 13.60 | 222,492 | +0.02(+0.13%) |
Jan 16, 2013 | 13.53 | 13.61 | 13.50 | 13.58 | 145,663 | +0.06(+0.46%) |
Jan 15, 2013 | 13.55 | 13.55 | 13.48 | 13.52 | 104,769 | -0.05(-0.34%) |
Jan 14, 2013 | 13.60 | 13.63 | 13.49 | 13.56 | 148,582 | +0.01(+0.08%) |
Jan 11, 2013 | 13.47 | 13.59 | 13.40 | 13.55 | 168,668 | +0.09(+0.63%) |
Jan 10, 2013 | 13.49 | 13.55 | 13.44 | 13.47 | 127,388 | +0.06(+0.47%) |
Jan 09, 2013 | 13.48 | 13.49 | 13.39 | 13.40 | 192,836 | -0.02(-0.13%) |
Jan 08, 2013 | 13.40 | 13.51 | 13.40 | 13.42 | 154,738 | +0.00(+0.00%) |
Jan 07, 2013 | 13.39 | 13.46 | 13.38 | 13.42 | 231,991 | +0.06(+0.47%) |
Jan 04, 2013 | 13.16 | 13.38 | 13.13 | 13.36 | 329,392 | +0.22(+1.69%) |
Jan 03, 2013 | 13.13 | 13.23 | 13.06 | 13.14 | 263,110 | +0.01(+0.04%) |
Jan 02, 2013 | 13.02 | 13.20 | 12.79 | 13.13 | 554,155 | +0.34(+2.67%) |
Dec 31, 2012 | 12.69 | 12.79 | 12.67 | 12.79 | 201,103 | +0.13(+1.03%) |
Dec 28, 2012 | 12.77 | 12.78 | 12.66 | 12.66 | 175,395 | -0.11(-0.85%) |
Dec 27, 2012 | 12.74 | 12.80 | 12.69 | 12.77 | 375,709 | +0.03(+0.27%) |
Dec 26, 2012 | 12.79 | 12.79 | 12.69 | 12.73 | 282,743 | -0.03(-0.27%) |
Dec 24, 2012 | 12.69 | 12.77 | 12.66 | 12.77 | 113,238 | +0.07(+0.54%) |
Dec 21, 2012 | 12.61 | 12.70 | 12.54 | 12.70 | 158,630 | +0.03(+0.27%) |
Dec 20, 2012 | 12.71 | 12.79 | 12.56 | 12.66 | 242,397 | +0.00(+0.00%) |
Dec 19, 2012 | 12.69 | 12.81 | 12.63 | 12.66 | 588,755 | +0.01(+0.09%) |
Dec 18, 2012 | 12.50 | 12.76 | 12.42 | 12.65 | 1,029,255 | +0.26(+2.11%) |
Dec 17, 2012 | 12.32 | 12.40 | 12.29 | 12.39 | 129,279 | +0.14(+1.11%) |
Dec 14, 2012 | 12.41 | 12.44 | 12.22 | 12.25 | 177,190 | -0.08(-0.65%) |
Dec 13, 2012 | 12.41 | 12.41 | 12.32 | 12.33 | 132,276 | -0.09(-0.73%) |
Dec 12, 2012 | 12.53 | 12.53 | 12.41 | 12.42 | 109,745 | -0.08(-0.64%) |
Dec 11, 2012 | 12.49 | 12.56 | 12.48 | 12.50 | 115,725 | +0.00(+0.00%) |
Dec 10, 2012 | 12.54 | 12.54 | 12.46 | 12.50 | 124,522 | -0.03(-0.27%) |
Dec 07, 2012 | 12.57 | 12.57 | 12.45 | 12.54 | 103,470 | +0.06(+0.46%) |
Dec 06, 2012 | 12.48 | 12.52 | 12.46 | 12.48 | 128,057 | +0.02(+0.14%) |
Dec 05, 2012 | 12.55 | 12.62 | 12.44 | 12.46 | 120,507 | -0.14(-1.08%) |