Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.63 | 15.10 | 14.63 | 14.87 | 488,352 | +0.50(+3.44%) |
Feb 27, 2013 | 14.37 | 14.49 | 14.36 | 14.37 | 156,456 | -0.05(-0.35%) |
Feb 26, 2013 | 14.48 | 14.52 | 14.39 | 14.42 | 370,329 | -0.01(-0.06%) |
Feb 25, 2013 | 14.77 | 14.77 | 14.39 | 14.43 | 357,498 | -0.24(-1.66%) |
Feb 22, 2013 | 14.38 | 14.68 | 14.23 | 14.68 | 368,948 | +0.39(+2.70%) |
Feb 21, 2013 | 14.19 | 14.43 | 14.05 | 14.29 | 444,193 | +0.07(+0.47%) |
Feb 20, 2013 | 14.26 | 14.35 | 14.15 | 14.22 | 275,081 | +0.01(+0.06%) |
Feb 19, 2013 | 14.24 | 14.37 | 14.03 | 14.21 | 411,404 | -0.08(-0.59%) |
Feb 15, 2013 | 14.20 | 14.42 | 14.02 | 14.30 | 522,626 | +0.18(+1.31%) |
Feb 14, 2013 | 13.82 | 14.14 | 13.81 | 14.11 | 219,333 | +0.24(+1.75%) |
Feb 13, 2013 | 13.89 | 13.99 | 13.67 | 13.87 | 232,653 | -0.02(-0.12%) |
Feb 12, 2013 | 13.85 | 14.02 | 13.76 | 13.89 | 157,436 | +0.08(+0.55%) |
Feb 11, 2013 | 14.42 | 14.46 | 13.68 | 13.81 | 370,342 | -0.59(-4.08%) |
Feb 08, 2013 | 13.36 | 14.47 | 13.36 | 14.40 | 528,134 | +1.17(+8.81%) |
Feb 07, 2013 | 13.53 | 13.55 | 13.23 | 13.23 | 456,996 | -0.32(-2.35%) |
Feb 06, 2013 | 13.53 | 13.55 | 13.31 | 13.55 | 231,627 | +0.18(+1.32%) |
Feb 04, 2013 | 13.87 | 13.90 | 13.11 | 13.38 | 818,781 | -0.82(-5.79%) |
Feb 01, 2013 | 13.68 | 14.21 | 13.68 | 14.20 | 376,729 | +0.52(+3.80%) |
Jan 31, 2013 | 13.79 | 13.98 | 13.64 | 13.68 | 306,832 | -0.09(-0.67%) |
Jan 30, 2013 | 13.87 | 13.94 | 13.69 | 13.77 | 198,031 | -0.17(-1.20%) |
Jan 29, 2013 | 13.85 | 13.94 | 13.74 | 13.94 | 249,859 | +0.09(+0.67%) |
Jan 28, 2013 | 13.90 | 14.04 | 13.76 | 13.85 | 182,407 | -0.08(-0.60%) |
Jan 25, 2013 | 14.04 | 14.17 | 13.76 | 13.93 | 281,735 | -0.08(-0.54%) |
Jan 24, 2013 | 13.85 | 14.56 | 13.85 | 14.00 | 594,071 | +0.14(+1.03%) |
Jan 23, 2013 | 13.78 | 14.05 | 13.76 | 13.86 | 328,939 | +0.04(+0.30%) |
Jan 22, 2013 | 13.86 | 14.07 | 13.72 | 13.82 | 334,103 | -0.07(-0.48%) |
Jan 18, 2013 | 13.90 | 13.97 | 13.70 | 13.89 | 212,675 | -0.05(-0.36%) |
Jan 17, 2013 | 13.79 | 13.97 | 13.76 | 13.94 | 303,376 | +0.14(+1.03%) |
Jan 16, 2013 | 13.75 | 13.87 | 13.65 | 13.79 | 208,748 | -0.03(-0.18%) |
Jan 15, 2013 | 13.68 | 13.82 | 13.64 | 13.82 | 197,729 | +0.03(+0.18%) |
Jan 14, 2013 | 13.92 | 14.05 | 13.67 | 13.79 | 433,519 | -0.13(-0.90%) |
Jan 11, 2013 | 13.81 | 14.00 | 13.67 | 13.92 | 299,747 | +0.15(+1.10%) |
Jan 10, 2013 | 13.90 | 13.90 | 13.72 | 13.77 | 328,047 | -0.05(-0.36%) |
Jan 09, 2013 | 13.53 | 13.89 | 13.43 | 13.82 | 461,552 | +0.37(+2.74%) |
Jan 08, 2013 | 13.64 | 13.85 | 13.43 | 13.45 | 535,831 | -0.16(-1.17%) |
Jan 07, 2013 | 13.68 | 13.76 | 13.43 | 13.61 | 474,574 | -0.18(-1.28%) |
Jan 04, 2013 | 13.88 | 13.88 | 13.69 | 13.79 | 216,216 | -0.01(-0.06%) |
Jan 03, 2013 | 13.76 | 13.93 | 13.70 | 13.79 | 311,849 | -0.03(-0.24%) |
Jan 02, 2013 | 13.79 | 13.85 | 13.65 | 13.83 | 554,725 | +0.10(+0.73%) |
Dec 31, 2012 | 13.51 | 13.74 | 13.47 | 13.73 | 324,574 | +0.19(+1.43%) |
Dec 28, 2012 | 13.64 | 13.68 | 13.42 | 13.53 | 269,184 | -0.13(-0.98%) |
Dec 27, 2012 | 13.64 | 13.68 | 13.45 | 13.67 | 318,525 | +0.07(+0.49%) |
Dec 26, 2012 | 13.68 | 13.79 | 13.44 | 13.60 | 282,869 | -0.07(-0.49%) |
Dec 24, 2012 | 14.12 | 14.12 | 13.66 | 13.67 | 161,945 | -0.23(-1.63%) |
Dec 21, 2012 | 13.68 | 13.90 | 13.60 | 13.90 | 1,003,815 | +0.13(+0.98%) |
Dec 20, 2012 | 13.65 | 14.06 | 13.56 | 13.76 | 770,998 | +0.08(+0.61%) |
Dec 19, 2012 | 13.22 | 13.79 | 13.13 | 13.68 | 1,066,950 | +0.55(+4.15%) |
Dec 18, 2012 | 13.12 | 13.43 | 13.07 | 13.13 | 7,453,382 | +0.01(+0.06%) |
Dec 17, 2012 | 12.86 | 13.13 | 12.75 | 13.12 | 707,785 | +0.28(+2.16%) |
Dec 14, 2012 | 13.21 | 13.24 | 12.80 | 12.85 | 1,042,409 | +0.55(+4.43%) |
Dec 13, 2012 | 12.41 | 12.47 | 11.88 | 12.30 | 89,298 | -0.13(-1.08%) |
Dec 12, 2012 | 12.47 | 12.58 | 12.28 | 12.44 | 133,403 | -0.03(-0.27%) |
Dec 11, 2012 | 12.45 | 12.65 | 12.32 | 12.47 | 176,909 | +0.13(+1.02%) |
Dec 10, 2012 | 12.42 | 12.42 | 12.20 | 12.34 | 159,917 | -0.03(-0.27%) |
Dec 07, 2012 | 12.18 | 12.44 | 12.16 | 12.38 | 181,855 | +0.29(+2.43%) |
Dec 06, 2012 | 12.07 | 12.23 | 11.88 | 12.08 | 125,527 | -0.03(-0.21%) |
Dec 05, 2012 | 12.25 | 12.31 | 12.02 | 12.11 | 234,708 | -0.06(-0.48%) |