Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.81 | 13.93 | 13.69 | 13.69 | 626,786 | -0.06(-0.46%) |
Feb 27, 2013 | 13.39 | 13.84 | 13.37 | 13.76 | 699,737 | +0.38(+2.84%) |
Feb 26, 2013 | 13.30 | 13.41 | 13.15 | 13.38 | 802,209 | -0.47(-3.37%) |
Feb 22, 2013 | 13.65 | 13.84 | 13.61 | 13.84 | 689,178 | +0.32(+2.34%) |
Feb 21, 2013 | 13.75 | 13.78 | 13.38 | 13.53 | 1,269,813 | -0.24(-1.73%) |
Feb 20, 2013 | 14.26 | 14.28 | 13.76 | 13.76 | 892,972 | -0.50(-3.52%) |
Feb 19, 2013 | 14.12 | 14.27 | 14.11 | 14.27 | 601,256 | +0.21(+1.46%) |
Feb 15, 2013 | 14.15 | 14.17 | 14.03 | 14.06 | 967,469 | -0.06(-0.43%) |
Feb 14, 2013 | 13.99 | 14.15 | 13.97 | 14.12 | 643,297 | +0.05(+0.37%) |
Feb 13, 2013 | 14.02 | 14.08 | 13.94 | 14.07 | 835,344 | +0.10(+0.72%) |
Feb 12, 2013 | 13.85 | 14.00 | 13.85 | 13.97 | 600,697 | +0.12(+0.85%) |
Feb 11, 2013 | 13.91 | 13.91 | 13.79 | 13.85 | 870,522 | -0.06(-0.42%) |
Feb 08, 2013 | 13.80 | 13.91 | 13.79 | 13.91 | 955,307 | +0.17(+1.26%) |
Feb 07, 2013 | 13.80 | 13.82 | 13.57 | 13.74 | 1,228,413 | -0.04(-0.30%) |
Feb 06, 2013 | 13.59 | 13.79 | 13.57 | 13.78 | 1,341,645 | +0.30(+2.24%) |
Feb 04, 2013 | 13.57 | 13.69 | 13.40 | 13.48 | 1,180,389 | -0.25(-1.84%) |
Feb 01, 2013 | 13.61 | 13.77 | 13.54 | 13.73 | 2,099,413 | +0.23(+1.68%) |
Jan 31, 2013 | 13.38 | 13.56 | 13.38 | 13.50 | 809,984 | +0.11(+0.84%) |
Jan 30, 2013 | 13.56 | 13.59 | 13.37 | 13.39 | 752,946 | -0.19(-1.38%) |
Jan 29, 2013 | 13.57 | 13.58 | 13.46 | 13.58 | 658,997 | +0.00(+0.00%) |
Jan 28, 2013 | 13.66 | 13.67 | 13.45 | 13.58 | 710,723 | -0.03(-0.23%) |
Jan 25, 2013 | 13.49 | 13.61 | 13.41 | 13.61 | 1,018,894 | +0.24(+1.79%) |
Jan 24, 2013 | 13.26 | 13.46 | 13.26 | 13.37 | 828,493 | +0.12(+0.94%) |
Jan 23, 2013 | 13.24 | 13.29 | 13.21 | 13.25 | 827,092 | +0.01(+0.06%) |
Jan 22, 2013 | 13.03 | 13.24 | 13.03 | 13.24 | 897,466 | +0.19(+1.48%) |
Jan 18, 2013 | 12.98 | 13.05 | 12.90 | 13.05 | 873,601 | +0.07(+0.56%) |
Jan 17, 2013 | 12.86 | 13.02 | 12.85 | 12.97 | 771,374 | +0.22(+1.71%) |
Jan 16, 2013 | 12.78 | 12.81 | 12.70 | 12.75 | 678,355 | -0.06(-0.45%) |
Jan 15, 2013 | 12.57 | 12.83 | 12.57 | 12.81 | 729,748 | +0.11(+0.90%) |
Jan 14, 2013 | 12.63 | 12.74 | 12.61 | 12.70 | 897,434 | +0.05(+0.40%) |
Jan 11, 2013 | 12.69 | 12.70 | 12.56 | 12.65 | 473,933 | -0.04(-0.28%) |
Jan 10, 2013 | 12.76 | 12.77 | 12.55 | 12.68 | 873,199 | +0.05(+0.40%) |
Jan 09, 2013 | 12.56 | 12.64 | 12.54 | 12.63 | 790,789 | +0.16(+1.25%) |
Jan 08, 2013 | 12.53 | 12.57 | 12.40 | 12.47 | 825,853 | -0.06(-0.49%) |
Jan 07, 2013 | 12.51 | 12.58 | 12.48 | 12.54 | 894,386 | -0.08(-0.63%) |
Jan 04, 2013 | 12.53 | 12.64 | 12.42 | 12.62 | 1,516,741 | +0.18(+1.42%) |
Jan 03, 2013 | 12.40 | 12.58 | 12.37 | 12.44 | 2,785,675 | +0.05(+0.41%) |
Jan 02, 2013 | 12.28 | 12.40 | 12.17 | 12.39 | 11,521,906 | +0.61(+5.15%) |
Dec 31, 2012 | 11.39 | 11.81 | 11.30 | 11.78 | 1,141,446 | +0.38(+3.36%) |
Dec 28, 2012 | 11.45 | 11.57 | 11.40 | 11.40 | 403,414 | -0.17(-1.48%) |
Dec 27, 2012 | 11.64 | 11.65 | 11.35 | 11.57 | 1,148,882 | -0.01(-0.06%) |
Dec 26, 2012 | 11.84 | 11.84 | 11.58 | 11.58 | 495,440 | -0.20(-1.74%) |
Dec 24, 2012 | 11.80 | 11.81 | 11.72 | 11.78 | 394,158 | -0.09(-0.76%) |
Dec 21, 2012 | 11.70 | 11.88 | 11.66 | 11.87 | 810,328 | -0.17(-1.40%) |
Dec 20, 2012 | 11.91 | 12.04 | 11.85 | 12.04 | 785,424 | +0.19(+1.62%) |
Dec 19, 2012 | 11.94 | 11.98 | 11.85 | 11.85 | 694,835 | -0.06(-0.53%) |
Dec 18, 2012 | 11.63 | 11.91 | 11.59 | 11.91 | 1,012,674 | +0.32(+2.80%) |
Dec 17, 2012 | 11.42 | 11.59 | 11.42 | 11.59 | 380,506 | +0.22(+1.90%) |
Dec 14, 2012 | 11.40 | 11.46 | 11.35 | 11.37 | 687,163 | -0.06(-0.49%) |
Dec 13, 2012 | 11.58 | 11.64 | 11.37 | 11.43 | 1,375,320 | -0.16(-1.35%) |
Dec 12, 2012 | 11.69 | 11.73 | 11.54 | 11.58 | 1,010,266 | -0.02(-0.18%) |
Dec 11, 2012 | 11.61 | 11.67 | 11.54 | 11.60 | 741,869 | +0.10(+0.90%) |
Dec 10, 2012 | 11.37 | 11.52 | 11.35 | 11.50 | 1,206,877 | +0.13(+1.10%) |
Dec 07, 2012 | 11.43 | 11.43 | 11.29 | 11.37 | 595,511 | +0.03(+0.22%) |
Dec 06, 2012 | 11.30 | 11.39 | 11.26 | 11.35 | 1,413,845 | +0.04(+0.38%) |
Dec 05, 2012 | 11.33 | 11.38 | 11.13 | 11.31 | 969,502 | +0.05(+0.42%) |