Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.21 | 13.30 | 13.06 | 13.10 | 266,358 | -0.28(-2.09%) |
Feb 27, 2013 | 13.80 | 13.80 | 13.34 | 13.38 | 315,377 | -0.19(-1.40%) |
Feb 26, 2013 | 13.71 | 13.79 | 13.33 | 13.57 | 341,690 | +0.50(+3.83%) |
Feb 22, 2013 | 13.09 | 13.17 | 12.87 | 13.07 | 252,850 | +0.04(+0.31%) |
Feb 21, 2013 | 12.81 | 13.20 | 12.77 | 13.03 | 350,291 | +0.27(+2.12%) |
Feb 20, 2013 | 13.01 | 13.04 | 12.71 | 12.76 | 452,818 | -0.35(-2.67%) |
Feb 19, 2013 | 13.35 | 13.39 | 13.00 | 13.11 | 549,609 | -0.19(-1.43%) |
Feb 15, 2013 | 13.49 | 13.58 | 13.25 | 13.30 | 399,740 | -0.18(-1.34%) |
Feb 14, 2013 | 13.44 | 13.69 | 13.44 | 13.48 | 171,220 | +0.07(+0.52%) |
Feb 13, 2013 | 13.52 | 13.65 | 13.41 | 13.41 | 188,421 | -0.13(-0.96%) |
Feb 12, 2013 | 13.44 | 13.71 | 13.35 | 13.54 | 228,685 | +0.10(+0.74%) |
Feb 11, 2013 | 13.51 | 13.67 | 13.34 | 13.44 | 190,226 | -0.07(-0.52%) |
Feb 08, 2013 | 13.62 | 13.73 | 13.51 | 13.51 | 130,953 | -0.08(-0.59%) |
Feb 07, 2013 | 13.68 | 13.77 | 13.59 | 13.59 | 193,918 | -0.22(-1.59%) |
Feb 06, 2013 | 13.51 | 13.81 | 13.51 | 13.81 | 155,666 | +0.30(+2.22%) |
Feb 04, 2013 | 13.51 | 13.76 | 13.49 | 13.51 | 283,975 | -0.10(-0.73%) |
Feb 01, 2013 | 13.83 | 14.00 | 13.58 | 13.61 | 277,069 | -0.09(-0.66%) |
Jan 31, 2013 | 14.01 | 14.01 | 13.62 | 13.70 | 376,914 | -0.05(-0.36%) |
Jan 30, 2013 | 14.14 | 14.18 | 13.72 | 13.75 | 311,592 | -0.18(-1.29%) |
Jan 29, 2013 | 14.06 | 14.25 | 13.79 | 13.93 | 369,783 | -0.06(-0.43%) |
Jan 28, 2013 | 14.90 | 14.90 | 13.91 | 13.99 | 370,441 | -0.20(-1.41%) |
Jan 25, 2013 | 14.16 | 14.25 | 13.95 | 14.19 | 486,153 | -0.01(-0.07%) |
Jan 24, 2013 | 14.37 | 14.48 | 14.07 | 14.20 | 418,033 | -0.18(-1.25%) |
Jan 23, 2013 | 14.80 | 14.85 | 14.37 | 14.38 | 369,682 | -0.48(-3.23%) |
Jan 22, 2013 | 14.40 | 14.86 | 14.25 | 14.86 | 509,656 | +0.47(+3.27%) |
Jan 18, 2013 | 14.66 | 14.76 | 14.20 | 14.39 | 519,570 | -0.26(-1.77%) |
Jan 17, 2013 | 14.79 | 14.86 | 14.49 | 14.65 | 316,713 | -0.23(-1.55%) |
Jan 16, 2013 | 15.00 | 15.00 | 14.75 | 14.88 | 201,149 | -0.18(-1.20%) |
Jan 15, 2013 | 15.14 | 15.31 | 15.01 | 15.06 | 227,490 | -0.03(-0.20%) |
Jan 14, 2013 | 14.87 | 15.25 | 14.76 | 15.09 | 380,812 | +0.28(+1.89%) |
Jan 11, 2013 | 14.16 | 15.20 | 14.10 | 14.81 | 712,288 | +0.88(+6.32%) |
Jan 10, 2013 | 14.23 | 14.23 | 13.88 | 13.93 | 403,767 | -0.08(-0.57%) |
Jan 09, 2013 | 14.39 | 14.45 | 13.99 | 14.01 | 425,951 | -0.16(-1.13%) |
Jan 08, 2013 | 14.18 | 14.35 | 14.06 | 14.17 | 279,825 | +0.00(+0.00%) |
Jan 07, 2013 | 14.32 | 14.41 | 14.13 | 14.17 | 268,105 | -0.15(-1.05%) |
Jan 04, 2013 | 14.56 | 14.58 | 14.21 | 14.32 | 468,130 | -0.31(-2.12%) |
Jan 03, 2013 | 15.15 | 15.40 | 14.30 | 14.63 | 609,035 | -0.64(-4.19%) |
Jan 02, 2013 | 15.70 | 15.79 | 15.24 | 15.27 | 442,814 | -0.14(-0.91%) |
Dec 31, 2012 | 15.05 | 15.41 | 14.75 | 15.41 | 385,840 | +0.32(+2.12%) |
Dec 28, 2012 | 15.12 | 15.37 | 15.06 | 15.09 | 189,240 | -0.15(-0.98%) |
Dec 27, 2012 | 15.50 | 15.56 | 15.11 | 15.24 | 277,107 | -0.32(-2.06%) |
Dec 26, 2012 | 15.38 | 15.68 | 15.10 | 15.56 | 186,716 | +0.36(+2.37%) |
Dec 24, 2012 | 15.28 | 15.30 | 14.79 | 15.20 | 221,397 | -0.15(-0.98%) |
Dec 21, 2012 | 15.26 | 15.57 | 15.00 | 15.35 | 529,113 | -0.04(-0.26%) |
Dec 20, 2012 | 15.17 | 15.40 | 15.09 | 15.39 | 320,073 | -0.04(-0.26%) |
Dec 19, 2012 | 15.67 | 15.75 | 15.14 | 15.43 | 424,950 | -0.21(-1.34%) |
Dec 18, 2012 | 15.45 | 15.73 | 15.28 | 15.64 | 377,381 | +0.17(+1.10%) |
Dec 17, 2012 | 16.00 | 16.00 | 15.05 | 15.47 | 467,808 | -0.59(-3.67%) |
Dec 14, 2012 | 16.03 | 16.33 | 15.89 | 16.06 | 336,515 | +0.04(+0.25%) |
Dec 13, 2012 | 16.49 | 16.54 | 15.90 | 16.02 | 264,226 | -0.68(-4.07%) |
Dec 12, 2012 | 16.75 | 16.88 | 16.39 | 16.70 | 223,322 | +0.13(+0.78%) |
Dec 11, 2012 | 16.44 | 16.80 | 16.30 | 16.57 | 274,515 | +0.19(+1.16%) |
Dec 10, 2012 | 16.28 | 16.50 | 16.28 | 16.38 | 195,811 | +0.02(+0.12%) |
Dec 07, 2012 | 16.50 | 16.60 | 16.24 | 16.36 | 118,683 | -0.03(-0.18%) |
Dec 06, 2012 | 15.90 | 16.67 | 15.90 | 16.39 | 230,808 | -0.03(-0.18%) |
Dec 05, 2012 | 16.26 | 16.50 | 16.00 | 16.42 | 383,632 | +0.17(+1.05%) |