Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.05 | 14.28 | 14.05 | 14.08 | 50,173 | +0.03(+0.19%) |
Feb 27, 2013 | 14.26 | 14.34 | 14.04 | 14.05 | 53,611 | -0.24(-1.71%) |
Feb 26, 2013 | 13.99 | 14.30 | 13.87 | 14.30 | 21,611 | +0.35(+2.51%) |
Feb 25, 2013 | 14.21 | 14.28 | 13.93 | 13.95 | 52,258 | -0.20(-1.45%) |
Feb 22, 2013 | 13.38 | 14.37 | 13.38 | 14.15 | 43,452 | +0.22(+1.56%) |
Feb 21, 2013 | 13.86 | 14.04 | 13.81 | 13.93 | 32,196 | +0.05(+0.38%) |
Feb 20, 2013 | 14.04 | 14.04 | 13.87 | 13.88 | 41,690 | -0.32(-2.28%) |
Feb 19, 2013 | 13.83 | 14.20 | 13.75 | 14.20 | 29,458 | +0.17(+1.18%) |
Feb 15, 2013 | 13.79 | 14.07 | 13.79 | 14.04 | 57,957 | -0.01(-0.05%) |
Feb 14, 2013 | 13.66 | 14.04 | 13.60 | 14.04 | 30,262 | +0.15(+1.09%) |
Feb 13, 2013 | 13.64 | 13.91 | 13.54 | 13.89 | 31,733 | +0.21(+1.55%) |
Feb 12, 2013 | 13.38 | 14.01 | 13.38 | 13.68 | 45,703 | +0.30(+2.27%) |
Feb 11, 2013 | 13.74 | 13.74 | 13.31 | 13.38 | 47,645 | -0.36(-2.64%) |
Feb 08, 2013 | 14.04 | 14.04 | 13.30 | 13.74 | 107,788 | -0.28(-1.98%) |
Feb 07, 2013 | 14.04 | 14.47 | 13.92 | 14.02 | 112,207 | +2.10(+17.60%) |
Feb 06, 2013 | 11.85 | 11.93 | 11.85 | 11.92 | 3,080 | +0.17(+1.43%) |
Feb 04, 2013 | 11.61 | 11.75 | 11.61 | 11.75 | 3,912 | +0.07(+0.62%) |
Feb 01, 2013 | 11.63 | 11.69 | 11.63 | 11.68 | 1,612 | +0.08(+0.71%) |
Jan 31, 2013 | 11.57 | 11.68 | 11.57 | 11.60 | 5,129 | +0.00(+0.03%) |
Jan 30, 2013 | 11.56 | 11.59 | 11.36 | 11.59 | 8,498 | +0.04(+0.36%) |
Jan 29, 2013 | 11.41 | 11.56 | 11.36 | 11.55 | 4,389 | +0.17(+1.49%) |
Jan 28, 2013 | 11.36 | 11.41 | 11.36 | 11.38 | 7,346 | +0.03(+0.23%) |
Jan 25, 2013 | 11.36 | 11.36 | 11.32 | 11.36 | 3,027 | +0.01(+0.05%) |
Jan 24, 2013 | 11.32 | 11.36 | 11.30 | 11.35 | 4,545 | +0.05(+0.48%) |
Jan 23, 2013 | 11.26 | 11.30 | 11.26 | 11.30 | 5,360 | +0.03(+0.29%) |
Jan 22, 2013 | 11.26 | 11.30 | 11.16 | 11.26 | 4,813 | +0.02(+0.18%) |
Jan 18, 2013 | 11.23 | 11.32 | 11.16 | 11.24 | 5,176 | +0.05(+0.47%) |
Jan 17, 2013 | 11.23 | 11.23 | 11.16 | 11.19 | 2,876 | -0.04(-0.35%) |
Jan 16, 2013 | 11.20 | 11.23 | 11.13 | 11.23 | 1,771 | +0.01(+0.05%) |
Jan 15, 2013 | 11.22 | 11.23 | 11.22 | 11.22 | 702 | -0.01(-0.05%) |
Jan 14, 2013 | 11.23 | 11.23 | 11.10 | 11.23 | 5,599 | +0.01(+0.06%) |
Jan 11, 2013 | 11.16 | 11.22 | 11.16 | 11.22 | 1,665 | +0.06(+0.53%) |
Jan 10, 2013 | 11.16 | 11.16 | 11.08 | 11.16 | 6,628 | +0.09(+0.77%) |
Jan 09, 2013 | 11.16 | 11.16 | 11.08 | 11.08 | 5,190 | -0.02(-0.18%) |
Jan 08, 2013 | 11.16 | 11.16 | 11.09 | 11.10 | 2,461 | -0.07(-0.59%) |
Jan 07, 2013 | 11.20 | 11.20 | 11.13 | 11.16 | 2,367 | +0.08(+0.74%) |
Jan 04, 2013 | 11.10 | 11.23 | 11.08 | 11.08 | 4,049 | -0.04(-0.33%) |
Jan 03, 2013 | 11.19 | 11.19 | 11.07 | 11.12 | 1,843 | -0.04(-0.35%) |
Jan 02, 2013 | 11.23 | 11.26 | 11.14 | 11.16 | 14,446 | -0.07(-0.65%) |
Dec 31, 2012 | 11.22 | 11.23 | 11.07 | 11.23 | 7,126 | +0.03(+0.29%) |
Dec 28, 2012 | 11.16 | 11.23 | 10.95 | 11.20 | 3,735 | +0.03(+0.30%) |
Dec 27, 2012 | 11.02 | 11.20 | 10.83 | 11.16 | 37,435 | +0.18(+1.62%) |
Dec 26, 2012 | 10.99 | 11.02 | 10.83 | 10.99 | 8,885 | +0.07(+0.67%) |
Dec 24, 2012 | 11.07 | 11.07 | 10.91 | 10.91 | 4,232 | +0.05(+0.49%) |
Dec 21, 2012 | 10.98 | 11.17 | 10.86 | 10.86 | 2,792 | -0.12(-1.08%) |
Dec 20, 2012 | 10.87 | 10.99 | 10.85 | 10.98 | 12,236 | +0.11(+1.03%) |
Dec 19, 2012 | 11.03 | 11.20 | 10.87 | 10.87 | 18,720 | -0.10(-0.90%) |
Dec 18, 2012 | 10.90 | 11.06 | 10.90 | 10.97 | 8,277 | +0.11(+0.97%) |
Dec 17, 2012 | 10.84 | 10.86 | 10.84 | 10.86 | 605 | -0.03(-0.31%) |
Dec 14, 2012 | 10.84 | 10.90 | 10.84 | 10.89 | 1,816 | +0.05(+0.47%) |
Dec 13, 2012 | 10.90 | 10.90 | 10.84 | 10.84 | 463 | -0.06(-0.59%) |
Dec 12, 2012 | 10.89 | 10.91 | 10.81 | 10.91 | 8,587 | +0.17(+1.60%) |
Dec 11, 2012 | 10.73 | 10.79 | 10.72 | 10.74 | 9,929 | +0.16(+1.54%) |
Dec 10, 2012 | 10.54 | 10.57 | 10.51 | 10.57 | 6,572 | +0.00(+0.00%) |
Dec 07, 2012 | 10.54 | 10.57 | 10.54 | 10.57 | 12,612 | +0.03(+0.31%) |
Dec 06, 2012 | 10.57 | 10.57 | 10.54 | 10.54 | 4,342 | -0.03(-0.31%) |
Dec 05, 2012 | 10.51 | 10.57 | 10.51 | 10.57 | 2,820 | +0.11(+1.06%) |