Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.36 | 14.48 | 14.12 | 14.33 | 372,969 | -0.01(-0.07%) |
Feb 27, 2013 | 14.02 | 14.61 | 14.02 | 14.34 | 625,322 | +0.32(+2.26%) |
Feb 26, 2013 | 14.07 | 14.26 | 13.88 | 14.02 | 566,282 | +0.06(+0.40%) |
Feb 25, 2013 | 14.39 | 14.46 | 13.94 | 13.96 | 255,530 | -0.40(-2.78%) |
Feb 22, 2013 | 14.16 | 14.38 | 14.14 | 14.36 | 314,223 | +0.29(+2.08%) |
Feb 21, 2013 | 14.41 | 14.51 | 14.02 | 14.07 | 465,664 | -0.37(-2.59%) |
Feb 20, 2013 | 14.75 | 14.84 | 14.41 | 14.44 | 493,459 | -0.32(-2.15%) |
Feb 19, 2013 | 14.43 | 14.89 | 14.43 | 14.76 | 958,146 | +0.33(+2.29%) |
Feb 15, 2013 | 13.93 | 14.51 | 13.93 | 14.43 | 773,187 | +0.61(+4.39%) |
Feb 14, 2013 | 14.03 | 14.09 | 13.81 | 13.82 | 257,613 | -0.23(-1.67%) |
Feb 13, 2013 | 13.79 | 14.13 | 13.79 | 14.06 | 395,104 | +0.36(+2.59%) |
Feb 12, 2013 | 13.59 | 13.82 | 13.59 | 13.70 | 383,079 | +0.17(+1.27%) |
Feb 11, 2013 | 13.18 | 13.65 | 13.15 | 13.53 | 342,228 | +0.38(+2.91%) |
Feb 08, 2013 | 13.18 | 13.30 | 13.08 | 13.15 | 237,235 | +0.07(+0.52%) |
Feb 07, 2013 | 13.04 | 13.23 | 12.95 | 13.08 | 259,307 | +0.06(+0.44%) |
Feb 06, 2013 | 12.87 | 13.10 | 12.76 | 13.02 | 282,599 | +0.48(+3.84%) |
Feb 04, 2013 | 12.61 | 12.64 | 12.36 | 12.54 | 179,562 | -0.22(-1.70%) |
Feb 01, 2013 | 12.81 | 12.84 | 12.52 | 12.76 | 444,308 | -0.02(-0.17%) |
Jan 31, 2013 | 12.49 | 12.81 | 12.49 | 12.78 | 221,675 | +0.29(+2.35%) |
Jan 30, 2013 | 12.78 | 12.78 | 12.43 | 12.49 | 185,927 | -0.30(-2.35%) |
Jan 29, 2013 | 12.75 | 12.83 | 12.56 | 12.79 | 226,209 | +0.04(+0.33%) |
Jan 28, 2013 | 12.57 | 12.81 | 12.45 | 12.75 | 403,342 | +0.16(+1.28%) |
Jan 25, 2013 | 12.51 | 12.63 | 12.35 | 12.59 | 308,111 | +0.16(+1.25%) |
Jan 24, 2013 | 12.42 | 12.55 | 12.36 | 12.43 | 316,527 | +0.01(+0.08%) |
Jan 23, 2013 | 12.53 | 12.54 | 12.36 | 12.42 | 183,013 | -0.08(-0.64%) |
Jan 22, 2013 | 12.48 | 12.52 | 12.31 | 12.50 | 393,042 | +0.07(+0.54%) |
Jan 18, 2013 | 12.47 | 12.53 | 12.22 | 12.43 | 250,049 | -0.09(-0.70%) |
Jan 17, 2013 | 12.30 | 12.52 | 12.26 | 12.52 | 326,974 | +0.29(+2.33%) |
Jan 16, 2013 | 12.31 | 12.35 | 12.21 | 12.23 | 267,870 | -0.15(-1.23%) |
Jan 15, 2013 | 12.48 | 12.48 | 12.25 | 12.39 | 440,689 | -0.14(-1.15%) |
Jan 14, 2013 | 12.52 | 12.59 | 12.44 | 12.53 | 213,122 | +0.03(+0.23%) |
Jan 11, 2013 | 12.55 | 12.62 | 12.40 | 12.50 | 91,506 | -0.01(-0.09%) |
Jan 10, 2013 | 12.52 | 12.55 | 12.31 | 12.51 | 132,788 | +0.02(+0.12%) |
Jan 09, 2013 | 12.37 | 12.51 | 12.27 | 12.50 | 248,144 | +0.21(+1.69%) |
Jan 08, 2013 | 12.41 | 12.44 | 12.24 | 12.29 | 251,848 | -0.19(-1.49%) |
Jan 07, 2013 | 12.51 | 12.59 | 12.37 | 12.48 | 356,231 | -0.15(-1.23%) |
Jan 04, 2013 | 12.55 | 12.70 | 12.44 | 12.63 | 229,976 | +0.09(+0.74%) |
Jan 03, 2013 | 12.52 | 12.59 | 12.37 | 12.54 | 207,241 | +0.01(+0.06%) |
Jan 02, 2013 | 12.53 | 12.62 | 12.03 | 12.53 | 478,731 | +0.50(+4.14%) |
Dec 31, 2012 | 11.65 | 12.06 | 11.65 | 12.03 | 192,881 | +0.44(+3.76%) |
Dec 28, 2012 | 11.57 | 11.72 | 11.57 | 11.60 | 199,666 | +0.00(+0.02%) |
Dec 27, 2012 | 11.58 | 11.69 | 11.53 | 11.59 | 237,203 | +0.01(+0.06%) |
Dec 26, 2012 | 11.64 | 11.67 | 11.43 | 11.59 | 191,566 | -0.00(-0.02%) |
Dec 24, 2012 | 11.49 | 11.92 | 11.49 | 11.59 | 101,237 | +0.10(+0.84%) |
Dec 21, 2012 | 11.50 | 11.59 | 11.32 | 11.49 | 766,306 | -0.01(-0.07%) |
Dec 20, 2012 | 11.29 | 11.52 | 11.19 | 11.50 | 151,420 | +0.19(+1.71%) |
Dec 19, 2012 | 11.48 | 11.50 | 11.23 | 11.31 | 197,068 | -0.17(-1.52%) |
Dec 18, 2012 | 11.20 | 11.50 | 11.09 | 11.48 | 384,794 | +0.32(+2.83%) |
Dec 17, 2012 | 11.17 | 11.17 | 10.88 | 11.17 | 264,525 | +0.07(+0.60%) |
Dec 14, 2012 | 11.07 | 11.16 | 10.99 | 11.10 | 139,563 | +0.03(+0.25%) |
Dec 13, 2012 | 11.12 | 11.19 | 11.05 | 11.07 | 83,784 | -0.05(-0.48%) |
Dec 12, 2012 | 11.22 | 11.22 | 11.05 | 11.13 | 139,048 | -0.04(-0.32%) |
Dec 11, 2012 | 11.24 | 11.24 | 10.98 | 11.16 | 258,307 | +0.00(+0.00%) |
Dec 10, 2012 | 11.24 | 11.24 | 10.80 | 11.16 | 262,473 | -0.09(-0.80%) |
Dec 07, 2012 | 11.26 | 11.26 | 11.08 | 11.25 | 148,264 | +0.08(+0.69%) |
Dec 06, 2012 | 11.37 | 11.37 | 11.06 | 11.18 | 136,702 | -0.17(-1.54%) |
Dec 05, 2012 | 11.36 | 11.49 | 11.26 | 11.35 | 271,163 | +0.01(+0.07%) |