Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.69 | 14.77 | 14.61 | 14.75 | 132,685 | +0.09(+0.61%) |
Feb 27, 2013 | 14.30 | 14.74 | 14.30 | 14.66 | 117,659 | +0.30(+2.09%) |
Feb 26, 2013 | 14.30 | 14.44 | 14.30 | 14.36 | 69,875 | +0.16(+1.13%) |
Feb 25, 2013 | 14.46 | 14.46 | 14.14 | 14.20 | 121,691 | -0.22(-1.53%) |
Feb 22, 2013 | 14.41 | 14.43 | 14.26 | 14.42 | 105,847 | +0.12(+0.84%) |
Feb 21, 2013 | 14.56 | 14.68 | 14.26 | 14.30 | 139,000 | -0.29(-1.99%) |
Feb 20, 2013 | 14.87 | 14.89 | 14.57 | 14.59 | 94,891 | -0.25(-1.68%) |
Feb 19, 2013 | 14.60 | 14.86 | 14.60 | 14.84 | 65,982 | +0.24(+1.64%) |
Feb 15, 2013 | 14.88 | 15.00 | 14.57 | 14.60 | 120,919 | -0.23(-1.55%) |
Feb 14, 2013 | 14.78 | 14.91 | 14.75 | 14.83 | 99,327 | +0.02(+0.14%) |
Feb 13, 2013 | 14.89 | 14.94 | 14.70 | 14.81 | 122,986 | -0.05(-0.34%) |
Feb 12, 2013 | 14.89 | 14.95 | 14.75 | 14.86 | 77,458 | -0.03(-0.20%) |
Feb 11, 2013 | 14.86 | 14.90 | 14.58 | 14.89 | 121,609 | +0.06(+0.40%) |
Feb 08, 2013 | 14.90 | 14.95 | 14.69 | 14.83 | 99,242 | -0.05(-0.34%) |
Feb 07, 2013 | 15.00 | 15.06 | 14.64 | 14.88 | 100,082 | -0.10(-0.67%) |
Feb 06, 2013 | 15.42 | 15.42 | 14.92 | 14.98 | 159,406 | -0.45(-2.92%) |
Feb 04, 2013 | 15.96 | 16.18 | 15.39 | 15.43 | 242,612 | -0.67(-4.16%) |
Feb 01, 2013 | 15.65 | 16.13 | 15.60 | 16.10 | 221,100 | +0.49(+3.14%) |
Jan 31, 2013 | 15.51 | 15.71 | 15.51 | 15.61 | 77,609 | +0.10(+0.64%) |
Jan 30, 2013 | 15.79 | 15.79 | 15.40 | 15.51 | 91,035 | -0.33(-2.08%) |
Jan 29, 2013 | 15.82 | 15.87 | 15.63 | 15.84 | 127,912 | -0.02(-0.13%) |
Jan 28, 2013 | 15.45 | 15.86 | 15.27 | 15.86 | 171,873 | +0.43(+2.79%) |
Jan 25, 2013 | 15.06 | 15.57 | 15.06 | 15.43 | 349,996 | +0.42(+2.80%) |
Jan 24, 2013 | 15.19 | 15.35 | 14.95 | 15.01 | 133,654 | -0.19(-1.25%) |
Jan 23, 2013 | 15.52 | 15.52 | 15.13 | 15.20 | 102,662 | -0.33(-2.12%) |
Jan 22, 2013 | 15.50 | 15.57 | 15.39 | 15.53 | 77,933 | -0.02(-0.13%) |
Jan 18, 2013 | 15.23 | 15.82 | 15.23 | 15.55 | 367,745 | +0.45(+2.98%) |
Jan 17, 2013 | 14.84 | 15.20 | 14.84 | 15.10 | 124,378 | +0.35(+2.37%) |
Jan 16, 2013 | 14.82 | 14.95 | 14.75 | 14.75 | 58,131 | -0.11(-0.74%) |
Jan 15, 2013 | 14.87 | 14.93 | 14.60 | 14.86 | 66,164 | -0.14(-0.93%) |
Jan 14, 2013 | 15.05 | 15.14 | 14.80 | 15.00 | 68,144 | -0.11(-0.73%) |
Jan 11, 2013 | 15.12 | 15.20 | 14.57 | 15.11 | 70,450 | +0.01(+0.07%) |
Jan 10, 2013 | 14.98 | 15.12 | 14.88 | 15.10 | 67,735 | +0.21(+1.41%) |
Jan 09, 2013 | 14.40 | 14.91 | 14.40 | 14.89 | 118,629 | +0.43(+2.97%) |
Jan 08, 2013 | 15.01 | 15.01 | 14.45 | 14.46 | 157,720 | -0.58(-3.86%) |
Jan 07, 2013 | 15.29 | 15.36 | 14.99 | 15.04 | 68,741 | -0.42(-2.72%) |
Jan 04, 2013 | 15.69 | 15.72 | 15.33 | 15.46 | 119,783 | -0.23(-1.47%) |
Jan 03, 2013 | 15.21 | 15.73 | 15.13 | 15.69 | 110,537 | +0.46(+3.02%) |
Jan 02, 2013 | 14.88 | 15.26 | 14.57 | 15.23 | 258,785 | +0.78(+5.40%) |
Dec 31, 2012 | 14.34 | 14.51 | 14.23 | 14.45 | 160,389 | +0.13(+0.91%) |
Dec 28, 2012 | 14.46 | 14.66 | 14.29 | 14.32 | 154,773 | -0.31(-2.12%) |
Dec 27, 2012 | 14.69 | 14.77 | 14.23 | 14.63 | 140,731 | -0.08(-0.54%) |
Dec 26, 2012 | 14.86 | 14.89 | 14.62 | 14.71 | 48,163 | -0.13(-0.88%) |
Dec 24, 2012 | 14.94 | 14.94 | 14.57 | 14.84 | 44,652 | -0.05(-0.34%) |
Dec 21, 2012 | 14.69 | 14.91 | 14.55 | 14.89 | 308,011 | +0.01(+0.07%) |
Dec 20, 2012 | 14.87 | 14.90 | 14.69 | 14.88 | 111,018 | -0.02(-0.13%) |
Dec 19, 2012 | 14.89 | 14.95 | 14.76 | 14.90 | 107,261 | +0.04(+0.27%) |
Dec 18, 2012 | 14.59 | 14.86 | 14.51 | 14.86 | 112,223 | +0.25(+1.71%) |
Dec 17, 2012 | 14.33 | 14.62 | 14.29 | 14.61 | 108,060 | +0.10(+0.69%) |
Dec 14, 2012 | 14.41 | 14.54 | 14.39 | 14.51 | 67,790 | +0.09(+0.62%) |
Dec 13, 2012 | 14.51 | 14.58 | 14.40 | 14.42 | 84,459 | -0.12(-0.83%) |
Dec 12, 2012 | 14.85 | 14.87 | 14.50 | 14.54 | 110,275 | -0.28(-1.89%) |
Dec 11, 2012 | 14.75 | 14.88 | 14.59 | 14.82 | 83,522 | +0.17(+1.16%) |
Dec 10, 2012 | 14.73 | 14.78 | 14.62 | 14.65 | 82,385 | -0.04(-0.27%) |
Dec 07, 2012 | 14.37 | 14.80 | 14.37 | 14.69 | 198,436 | -0.10(-0.68%) |
Dec 06, 2012 | 14.59 | 14.82 | 14.53 | 14.79 | 53,369 | +0.17(+1.16%) |
Dec 05, 2012 | 14.67 | 14.76 | 14.45 | 14.62 | 74,345 | -0.04(-0.27%) |