Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.67 | 11.75 | 11.54 | 11.62 | 119,776 | -0.10(-0.85%) |
Feb 27, 2013 | 11.91 | 12.12 | 11.55 | 11.72 | 122,205 | -0.24(-2.01%) |
Feb 26, 2013 | 12.20 | 12.48 | 11.89 | 11.96 | 50,220 | -0.16(-1.32%) |
Feb 25, 2013 | 12.56 | 12.62 | 12.03 | 12.12 | 57,791 | -0.40(-3.19%) |
Feb 22, 2013 | 12.37 | 12.86 | 12.12 | 12.52 | 68,587 | +0.15(+1.21%) |
Feb 21, 2013 | 12.25 | 12.53 | 12.13 | 12.37 | 65,025 | +0.10(+0.81%) |
Feb 20, 2013 | 12.48 | 12.79 | 12.19 | 12.27 | 111,684 | -0.23(-1.84%) |
Feb 19, 2013 | 12.30 | 12.57 | 12.30 | 12.50 | 93,598 | +0.12(+0.97%) |
Feb 15, 2013 | 12.54 | 12.64 | 12.24 | 12.38 | 146,718 | -0.09(-0.72%) |
Feb 14, 2013 | 12.74 | 12.84 | 12.39 | 12.47 | 103,138 | -0.34(-2.65%) |
Feb 13, 2013 | 12.69 | 12.99 | 12.58 | 12.81 | 61,583 | +0.02(+0.16%) |
Feb 12, 2013 | 12.90 | 12.92 | 12.35 | 12.79 | 102,321 | -0.05(-0.39%) |
Feb 11, 2013 | 13.03 | 13.16 | 12.63 | 12.84 | 84,117 | -0.21(-1.61%) |
Feb 08, 2013 | 13.20 | 13.20 | 13.01 | 13.05 | 40,553 | -0.05(-0.38%) |
Feb 07, 2013 | 13.20 | 13.28 | 12.82 | 13.10 | 106,643 | -0.03(-0.23%) |
Feb 06, 2013 | 13.38 | 13.38 | 12.72 | 13.13 | 179,937 | -0.19(-1.43%) |
Feb 04, 2013 | 13.32 | 13.62 | 13.24 | 13.32 | 88,252 | -0.07(-0.52%) |
Feb 01, 2013 | 13.58 | 13.63 | 13.15 | 13.39 | 146,456 | -0.05(-0.37%) |
Jan 31, 2013 | 13.57 | 13.99 | 13.34 | 13.44 | 195,268 | -0.16(-1.18%) |
Jan 30, 2013 | 14.22 | 14.31 | 13.47 | 13.60 | 309,154 | -0.61(-4.29%) |
Jan 29, 2013 | 15.07 | 15.07 | 13.62 | 14.21 | 506,052 | -0.93(-6.14%) |
Jan 28, 2013 | 16.26 | 16.55 | 14.90 | 15.14 | 421,663 | -1.27(-7.74%) |
Jan 25, 2013 | 16.63 | 16.90 | 16.10 | 16.41 | 363,739 | -0.09(-0.55%) |
Jan 24, 2013 | 16.27 | 17.65 | 15.91 | 16.50 | 751,931 | +1.15(+7.49%) |
Jan 23, 2013 | 15.36 | 15.57 | 15.14 | 15.35 | 113,398 | +0.02(+0.13%) |
Jan 22, 2013 | 15.00 | 16.15 | 15.00 | 15.33 | 238,306 | +0.60(+4.07%) |
Jan 18, 2013 | 14.78 | 15.11 | 14.55 | 14.73 | 88,196 | +0.03(+0.20%) |
Jan 17, 2013 | 14.24 | 14.96 | 14.24 | 14.70 | 106,561 | +0.53(+3.74%) |
Jan 16, 2013 | 14.43 | 14.60 | 14.03 | 14.17 | 73,431 | -0.44(-3.01%) |
Jan 15, 2013 | 14.59 | 14.68 | 14.45 | 14.61 | 47,043 | -0.07(-0.48%) |
Jan 14, 2013 | 14.72 | 14.89 | 14.53 | 14.68 | 39,871 | -0.01(-0.03%) |
Jan 11, 2013 | 14.72 | 15.06 | 14.64 | 14.69 | 65,122 | -0.01(-0.10%) |
Jan 10, 2013 | 14.75 | 14.90 | 14.42 | 14.70 | 79,624 | +0.05(+0.34%) |
Jan 09, 2013 | 14.56 | 14.75 | 14.34 | 14.65 | 47,962 | +0.18(+1.24%) |
Jan 08, 2013 | 14.31 | 14.62 | 14.20 | 14.47 | 50,068 | +0.16(+1.12%) |
Jan 07, 2013 | 14.68 | 14.70 | 13.95 | 14.31 | 88,236 | -0.39(-2.65%) |
Jan 04, 2013 | 14.95 | 14.98 | 14.62 | 14.70 | 40,822 | -0.18(-1.21%) |
Jan 03, 2013 | 15.01 | 15.32 | 14.74 | 14.88 | 98,213 | -0.10(-0.67%) |
Jan 02, 2013 | 14.71 | 15.07 | 14.34 | 14.98 | 181,795 | +0.64(+4.46%) |
Dec 31, 2012 | 13.95 | 14.68 | 13.95 | 14.34 | 214,307 | +0.39(+2.80%) |
Dec 28, 2012 | 14.00 | 14.29 | 13.91 | 13.95 | 45,006 | -0.15(-1.06%) |
Dec 27, 2012 | 13.91 | 14.22 | 13.91 | 14.10 | 51,955 | +0.06(+0.43%) |
Dec 26, 2012 | 13.95 | 14.28 | 13.91 | 14.04 | 120,484 | +0.09(+0.65%) |
Dec 24, 2012 | 13.85 | 13.98 | 13.62 | 13.95 | 24,361 | +0.02(+0.14%) |
Dec 21, 2012 | 14.34 | 14.34 | 13.59 | 13.93 | 189,065 | -0.55(-3.80%) |
Dec 20, 2012 | 14.01 | 14.89 | 13.95 | 14.48 | 135,729 | +0.44(+3.12%) |
Dec 19, 2012 | 14.40 | 14.41 | 13.94 | 14.04 | 81,325 | -0.35(-2.42%) |
Dec 18, 2012 | 14.16 | 14.46 | 14.04 | 14.39 | 85,416 | +0.22(+1.55%) |
Dec 17, 2012 | 14.10 | 14.23 | 13.99 | 14.17 | 57,106 | +0.14(+1.00%) |
Dec 14, 2012 | 14.01 | 14.19 | 13.92 | 14.03 | 65,566 | -0.05(-0.36%) |
Dec 13, 2012 | 13.95 | 14.34 | 13.95 | 14.08 | 76,520 | -0.03(-0.21%) |
Dec 12, 2012 | 14.31 | 14.37 | 13.90 | 14.11 | 101,989 | -0.13(-0.91%) |
Dec 11, 2012 | 14.33 | 14.45 | 14.16 | 14.24 | 71,774 | +0.04(+0.28%) |
Dec 10, 2012 | 14.25 | 14.42 | 14.00 | 14.20 | 83,293 | -0.05(-0.35%) |
Dec 07, 2012 | 14.65 | 14.65 | 14.11 | 14.25 | 62,839 | -0.14(-0.97%) |
Dec 06, 2012 | 14.38 | 14.56 | 14.28 | 14.39 | 54,969 | -0.04(-0.28%) |
Dec 05, 2012 | 14.61 | 14.62 | 14.25 | 14.43 | 70,280 | -0.09(-0.62%) |