Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.68 | 15.70 | 15.46 | 15.48 | 481,499 | -0.16(-1.02%) |
Feb 27, 2013 | 14.88 | 15.64 | 14.88 | 15.64 | 438,367 | +0.70(+4.67%) |
Feb 26, 2013 | 15.16 | 15.19 | 14.80 | 14.94 | 612,233 | -0.45(-2.92%) |
Feb 22, 2013 | 15.52 | 15.66 | 15.33 | 15.39 | 638,567 | -0.29(-1.84%) |
Feb 21, 2013 | 15.52 | 15.71 | 15.47 | 15.68 | 1,000,064 | +0.40(+2.61%) |
Feb 20, 2013 | 15.36 | 15.41 | 15.17 | 15.28 | 1,457,964 | +0.18(+1.19%) |
Feb 19, 2013 | 15.14 | 15.21 | 14.96 | 15.10 | 538,372 | -0.02(-0.13%) |
Feb 15, 2013 | 15.09 | 15.15 | 15.01 | 15.12 | 250,776 | +0.05(+0.33%) |
Feb 14, 2013 | 14.96 | 15.08 | 14.93 | 15.07 | 456,672 | +0.12(+0.80%) |
Feb 13, 2013 | 14.97 | 15.01 | 14.91 | 14.95 | 433,562 | -0.01(-0.07%) |
Feb 12, 2013 | 14.87 | 15.06 | 14.77 | 14.96 | 210,046 | +0.14(+0.94%) |
Feb 11, 2013 | 14.88 | 14.97 | 14.82 | 14.82 | 223,658 | -0.13(-0.87%) |
Feb 08, 2013 | 14.96 | 15.06 | 14.93 | 14.95 | 341,759 | -0.03(-0.20%) |
Feb 07, 2013 | 14.90 | 14.99 | 14.79 | 14.98 | 370,961 | +0.11(+0.74%) |
Feb 06, 2013 | 14.71 | 14.89 | 14.71 | 14.87 | 565,044 | +0.09(+0.61%) |
Feb 04, 2013 | 14.76 | 14.86 | 14.66 | 14.78 | 468,783 | -0.09(-0.60%) |
Feb 01, 2013 | 14.66 | 14.89 | 14.61 | 14.87 | 428,923 | +0.30(+2.05%) |
Jan 31, 2013 | 14.63 | 14.63 | 14.51 | 14.57 | 3,110,139 | -0.10(-0.68%) |
Jan 30, 2013 | 14.68 | 14.71 | 14.55 | 14.67 | 169,688 | -0.03(-0.20%) |
Jan 29, 2013 | 14.61 | 14.71 | 14.54 | 14.70 | 174,905 | +0.07(+0.48%) |
Jan 28, 2013 | 14.46 | 14.63 | 14.46 | 14.63 | 191,697 | +0.06(+0.41%) |
Jan 25, 2013 | 14.50 | 14.63 | 14.44 | 14.57 | 187,841 | +0.09(+0.62%) |
Jan 24, 2013 | 14.58 | 14.66 | 14.33 | 14.48 | 285,414 | -0.13(-0.89%) |
Jan 23, 2013 | 14.58 | 14.61 | 14.51 | 14.61 | 300,982 | +0.03(+0.21%) |
Jan 22, 2013 | 14.49 | 14.58 | 14.40 | 14.58 | 192,737 | +0.06(+0.41%) |
Jan 18, 2013 | 14.49 | 14.58 | 14.47 | 14.52 | 252,838 | +0.06(+0.41%) |
Jan 17, 2013 | 14.65 | 14.68 | 14.31 | 14.46 | 625,036 | -0.13(-0.89%) |
Jan 16, 2013 | 14.42 | 14.63 | 14.33 | 14.59 | 321,467 | +0.13(+0.90%) |
Jan 15, 2013 | 14.35 | 14.47 | 14.27 | 14.46 | 267,139 | +0.06(+0.42%) |
Jan 14, 2013 | 14.38 | 14.41 | 14.32 | 14.40 | 206,174 | -0.01(-0.07%) |
Jan 11, 2013 | 14.23 | 14.41 | 14.21 | 14.41 | 182,453 | +0.12(+0.84%) |
Jan 10, 2013 | 14.33 | 14.37 | 14.05 | 14.29 | 170,565 | -0.01(-0.07%) |
Jan 09, 2013 | 14.25 | 14.40 | 14.14 | 14.30 | 205,813 | +0.03(+0.21%) |
Jan 08, 2013 | 14.24 | 14.41 | 14.13 | 14.27 | 253,906 | -0.01(-0.07%) |
Jan 07, 2013 | 14.13 | 14.48 | 14.04 | 14.28 | 314,017 | +0.07(+0.49%) |
Jan 04, 2013 | 14.06 | 14.21 | 13.99 | 14.21 | 203,436 | +0.16(+1.14%) |
Jan 03, 2013 | 13.84 | 14.11 | 13.78 | 14.05 | 361,201 | +0.19(+1.37%) |
Jan 02, 2013 | 13.79 | 13.86 | 13.69 | 13.86 | 723,638 | +0.18(+1.31%) |
Dec 31, 2012 | 13.41 | 13.68 | 13.68 | 13.68 | 414,682 | +0.25(+1.86%) |
Dec 28, 2012 | 13.49 | 13.56 | 13.35 | 13.43 | 160,994 | -0.06(-0.44%) |
Dec 27, 2012 | 13.47 | 13.51 | 13.33 | 13.49 | 187,250 | +0.05(+0.37%) |
Dec 26, 2012 | 13.64 | 13.66 | 13.35 | 13.44 | 246,715 | -0.23(-1.68%) |
Dec 24, 2012 | 13.69 | 13.74 | 13.58 | 13.67 | 105,976 | -0.05(-0.36%) |
Dec 21, 2012 | 13.53 | 13.74 | 13.45 | 13.72 | 282,027 | +0.08(+0.58%) |
Dec 20, 2012 | 13.66 | 13.69 | 13.57 | 13.64 | 188,630 | +0.02(+0.15%) |
Dec 19, 2012 | 13.67 | 13.76 | 13.56 | 13.62 | 341,124 | -0.01(-0.07%) |
Dec 18, 2012 | 13.64 | 13.76 | 13.57 | 13.63 | 368,984 | +0.01(+0.07%) |
Dec 17, 2012 | 13.73 | 13.91 | 13.56 | 13.62 | 480,149 | -0.01(-0.07%) |
Dec 14, 2012 | 13.57 | 13.77 | 13.52 | 13.63 | 304,295 | +0.07(+0.51%) |
Dec 13, 2012 | 13.43 | 13.65 | 13.36 | 13.56 | 829,229 | +0.15(+1.12%) |
Dec 12, 2012 | 13.44 | 13.56 | 13.37 | 13.41 | 261,352 | +0.01(+0.07%) |
Dec 11, 2012 | 13.35 | 13.68 | 13.30 | 13.40 | 613,624 | +0.06(+0.45%) |
Dec 10, 2012 | 13.30 | 13.42 | 13.27 | 13.34 | 230,523 | +0.04(+0.30%) |
Dec 07, 2012 | 13.33 | 13.44 | 13.25 | 13.30 | 432,605 | +0.03(+0.23%) |
Dec 06, 2012 | 12.86 | 13.30 | 12.77 | 13.27 | 445,963 | +0.43(+3.34%) |
Dec 05, 2012 | 12.65 | 12.89 | 12.59 | 12.84 | 327,848 | +0.27(+2.14%) |