Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.62 | 13.95 | 13.55 | 13.73 | 1,113,218 | -0.60(-4.19%) |
Feb 27, 2013 | 14.63 | 14.74 | 14.16 | 14.33 | 334,606 | -0.27(-1.85%) |
Feb 26, 2013 | 14.59 | 14.75 | 14.29 | 14.60 | 425,582 | +0.07(+0.48%) |
Feb 22, 2013 | 14.71 | 14.89 | 14.35 | 14.53 | 372,232 | -0.15(-1.02%) |
Feb 21, 2013 | 15.15 | 15.20 | 14.31 | 14.68 | 762,982 | -0.55(-3.61%) |
Feb 20, 2013 | 14.85 | 15.55 | 14.80 | 15.23 | 983,195 | +0.61(+4.17%) |
Feb 19, 2013 | 14.43 | 14.65 | 14.31 | 14.62 | 499,119 | +0.21(+1.46%) |
Feb 15, 2013 | 14.39 | 14.58 | 14.34 | 14.41 | 510,840 | +0.06(+0.42%) |
Feb 14, 2013 | 14.00 | 14.38 | 13.63 | 14.35 | 538,498 | +0.19(+1.34%) |
Feb 13, 2013 | 14.32 | 14.48 | 14.03 | 14.16 | 554,993 | -0.14(-0.98%) |
Feb 12, 2013 | 14.59 | 14.62 | 14.11 | 14.30 | 552,341 | -0.12(-0.83%) |
Feb 11, 2013 | 14.22 | 14.46 | 13.94 | 14.42 | 536,036 | +0.52(+3.74%) |
Feb 08, 2013 | 14.01 | 14.14 | 13.69 | 13.90 | 528,156 | -0.14(-1.00%) |
Feb 07, 2013 | 13.94 | 14.28 | 13.83 | 14.04 | 400,647 | +0.08(+0.57%) |
Feb 06, 2013 | 13.88 | 14.00 | 13.27 | 13.96 | 873,587 | -0.19(-1.34%) |
Feb 04, 2013 | 14.18 | 14.66 | 14.04 | 14.15 | 1,591,092 | +0.30(+2.17%) |
Feb 01, 2013 | 13.97 | 14.02 | 13.67 | 13.85 | 471,554 | +0.06(+0.44%) |
Jan 31, 2013 | 13.65 | 14.03 | 13.60 | 13.79 | 482,933 | +0.30(+2.22%) |
Jan 30, 2013 | 13.63 | 13.71 | 13.32 | 13.49 | 502,023 | -0.18(-1.32%) |
Jan 29, 2013 | 13.75 | 13.83 | 13.63 | 13.67 | 353,812 | -0.21(-1.51%) |
Jan 28, 2013 | 14.13 | 14.18 | 13.82 | 13.88 | 484,073 | -0.29(-2.05%) |
Jan 25, 2013 | 13.86 | 14.26 | 13.72 | 14.17 | 608,837 | +0.36(+2.61%) |
Jan 24, 2013 | 14.18 | 14.18 | 13.62 | 13.81 | 646,138 | -0.34(-2.40%) |
Jan 23, 2013 | 13.71 | 14.38 | 13.71 | 14.15 | 1,408,451 | +0.74(+5.52%) |
Jan 22, 2013 | 13.47 | 13.60 | 13.32 | 13.41 | 408,712 | -0.07(-0.52%) |
Jan 18, 2013 | 13.40 | 13.71 | 13.36 | 13.48 | 1,261,444 | +0.00(+0.00%) |
Jan 17, 2013 | 13.59 | 13.85 | 13.40 | 13.48 | 604,946 | +0.02(+0.15%) |
Jan 16, 2013 | 13.33 | 13.63 | 13.33 | 13.46 | 304,684 | +0.10(+0.75%) |
Jan 15, 2013 | 13.49 | 13.49 | 13.22 | 13.36 | 341,052 | -0.22(-1.62%) |
Jan 14, 2013 | 13.58 | 13.80 | 13.36 | 13.58 | 452,159 | -0.19(-1.38%) |
Jan 11, 2013 | 13.66 | 13.89 | 13.51 | 13.77 | 478,901 | +0.02(+0.15%) |
Jan 10, 2013 | 13.72 | 13.93 | 13.60 | 13.75 | 664,780 | -0.01(-0.07%) |
Jan 09, 2013 | 13.60 | 13.87 | 13.50 | 13.76 | 671,126 | +0.17(+1.25%) |
Jan 08, 2013 | 14.00 | 14.14 | 13.15 | 13.59 | 2,241,734 | -0.76(-5.30%) |
Jan 07, 2013 | 14.60 | 14.64 | 14.15 | 14.35 | 916,995 | -0.28(-1.92%) |
Jan 04, 2013 | 14.30 | 14.94 | 14.15 | 14.63 | 2,640,683 | +0.78(+5.64%) |
Jan 03, 2013 | 16.12 | 16.24 | 13.46 | 13.85 | 8,544,833 | -4.43(-24.23%) |
Jan 02, 2013 | 18.50 | 19.42 | 18.21 | 18.28 | 853,800 | +0.49(+2.75%) |
Dec 31, 2012 | 17.35 | 17.79 | 17.79 | 17.79 | 456,591 | +0.40(+2.30%) |
Dec 28, 2012 | 17.13 | 17.56 | 17.00 | 17.39 | 247,433 | +0.09(+0.52%) |
Dec 27, 2012 | 17.24 | 17.35 | 16.80 | 17.30 | 467,064 | +0.01(+0.06%) |
Dec 26, 2012 | 17.73 | 17.80 | 17.08 | 17.29 | 348,338 | -0.29(-1.65%) |
Dec 24, 2012 | 17.70 | 17.70 | 17.45 | 17.58 | 280,719 | +0.03(+0.17%) |
Dec 21, 2012 | 17.93 | 18.12 | 17.36 | 17.55 | 496,579 | -0.90(-4.88%) |
Dec 20, 2012 | 18.26 | 18.65 | 18.12 | 18.45 | 519,314 | +0.28(+1.55%) |
Dec 19, 2012 | 18.37 | 18.65 | 18.01 | 18.17 | 356,673 | -0.14(-0.76%) |
Dec 18, 2012 | 17.91 | 18.36 | 17.55 | 18.31 | 428,746 | +0.74(+4.21%) |
Dec 17, 2012 | 17.40 | 17.77 | 17.20 | 17.57 | 790,013 | +0.45(+2.63%) |
Dec 14, 2012 | 17.27 | 17.79 | 16.95 | 17.12 | 748,406 | -0.66(-3.71%) |
Dec 13, 2012 | 19.05 | 19.11 | 16.62 | 17.78 | 3,468,661 | -2.32(-11.54%) |
Dec 12, 2012 | 20.37 | 21.25 | 20.05 | 20.10 | 717,347 | -0.16(-0.79%) |
Dec 11, 2012 | 19.94 | 20.46 | 19.54 | 20.26 | 299,603 | +0.48(+2.43%) |
Dec 10, 2012 | 19.39 | 20.06 | 19.36 | 19.78 | 462,901 | +0.34(+1.75%) |
Dec 07, 2012 | 19.22 | 19.63 | 18.91 | 19.44 | 766,467 | +0.48(+2.53%) |
Dec 06, 2012 | 20.37 | 20.37 | 18.71 | 18.96 | 1,097,337 | -1.57(-7.65%) |
Dec 05, 2012 | 21.72 | 21.83 | 20.40 | 20.53 | 537,691 | -1.19(-5.48%) |