Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.31 | 14.43 | 14.28 | 14.30 | 371,425 | +0.03(+0.19%) |
Feb 27, 2013 | 14.17 | 14.30 | 14.07 | 14.28 | 406,438 | +0.09(+0.64%) |
Feb 26, 2013 | 14.23 | 14.23 | 14.03 | 14.18 | 680,250 | +0.03(+0.22%) |
Feb 25, 2013 | 14.52 | 14.57 | 14.15 | 14.15 | 491,479 | -0.37(-2.53%) |
Feb 22, 2013 | 14.44 | 14.55 | 14.43 | 14.52 | 508,786 | +0.15(+1.01%) |
Feb 21, 2013 | 14.48 | 14.52 | 14.31 | 14.37 | 611,938 | -0.14(-0.97%) |
Feb 20, 2013 | 14.65 | 14.69 | 14.52 | 14.52 | 767,298 | -0.13(-0.87%) |
Feb 19, 2013 | 14.69 | 14.81 | 14.56 | 14.64 | 992,787 | +0.07(+0.50%) |
Feb 15, 2013 | 14.56 | 14.61 | 14.47 | 14.57 | 441,294 | +0.05(+0.31%) |
Feb 14, 2013 | 14.46 | 14.55 | 14.38 | 14.52 | 500,061 | +0.06(+0.41%) |
Feb 13, 2013 | 14.37 | 14.48 | 14.33 | 14.47 | 425,548 | +0.10(+0.69%) |
Feb 12, 2013 | 14.28 | 14.37 | 14.19 | 14.37 | 574,002 | +0.05(+0.31%) |
Feb 11, 2013 | 14.26 | 14.36 | 14.06 | 14.32 | 737,700 | -0.01(-0.06%) |
Feb 08, 2013 | 14.30 | 14.34 | 14.25 | 14.33 | 300,895 | +0.04(+0.25%) |
Feb 07, 2013 | 14.38 | 14.38 | 14.25 | 14.29 | 274,385 | +0.00(+0.00%) |
Feb 06, 2013 | 14.22 | 14.29 | 14.17 | 14.29 | 233,254 | +0.15(+1.05%) |
Feb 04, 2013 | 14.27 | 14.30 | 14.12 | 14.15 | 788,022 | -0.18(-1.26%) |
Feb 01, 2013 | 14.06 | 14.40 | 14.01 | 14.33 | 464,584 | +0.29(+2.05%) |
Jan 31, 2013 | 13.99 | 14.07 | 13.93 | 14.04 | 337,235 | +0.03(+0.22%) |
Jan 30, 2013 | 13.97 | 14.04 | 13.96 | 14.01 | 271,380 | +0.01(+0.10%) |
Jan 29, 2013 | 13.96 | 14.07 | 13.96 | 13.99 | 428,317 | +0.00(+0.03%) |
Jan 28, 2013 | 13.93 | 14.01 | 13.91 | 13.99 | 344,256 | +0.02(+0.13%) |
Jan 25, 2013 | 13.86 | 13.99 | 13.84 | 13.97 | 378,683 | +0.18(+1.31%) |
Jan 24, 2013 | 13.77 | 13.83 | 13.75 | 13.79 | 372,428 | +0.05(+0.36%) |
Jan 23, 2013 | 13.61 | 13.76 | 13.61 | 13.74 | 419,184 | +0.09(+0.66%) |
Jan 22, 2013 | 13.36 | 13.66 | 13.36 | 13.65 | 357,758 | +0.30(+2.23%) |
Jan 18, 2013 | 13.30 | 13.37 | 13.20 | 13.35 | 164,379 | +0.06(+0.44%) |
Jan 17, 2013 | 13.38 | 13.38 | 13.29 | 13.29 | 397,076 | -0.06(-0.44%) |
Jan 16, 2013 | 13.30 | 13.37 | 13.23 | 13.35 | 450,321 | +0.06(+0.47%) |
Jan 15, 2013 | 13.06 | 13.32 | 13.02 | 13.29 | 512,483 | +0.17(+1.27%) |
Jan 14, 2013 | 13.05 | 13.12 | 12.96 | 13.12 | 468,423 | +0.10(+0.80%) |
Jan 11, 2013 | 12.99 | 13.12 | 12.92 | 13.02 | 717,270 | -0.31(-2.33%) |
Jan 10, 2013 | 13.28 | 13.37 | 13.21 | 13.33 | 318,325 | +0.10(+0.78%) |
Jan 09, 2013 | 13.16 | 13.24 | 13.07 | 13.23 | 405,699 | +0.09(+0.72%) |
Jan 08, 2013 | 13.09 | 13.19 | 13.01 | 13.13 | 394,760 | +0.01(+0.10%) |
Jan 07, 2013 | 13.16 | 13.16 | 13.07 | 13.12 | 246,419 | -0.09(-0.72%) |
Jan 04, 2013 | 13.23 | 13.26 | 13.11 | 13.21 | 409,986 | +0.04(+0.27%) |
Jan 03, 2013 | 13.04 | 13.27 | 13.01 | 13.18 | 401,965 | +0.13(+0.97%) |
Jan 02, 2013 | 12.97 | 13.09 | 12.60 | 13.05 | 506,195 | +0.46(+3.61%) |
Dec 31, 2012 | 12.47 | 12.62 | 12.41 | 12.60 | 390,739 | +0.11(+0.87%) |
Dec 28, 2012 | 12.53 | 12.59 | 12.47 | 12.49 | 244,888 | -0.06(-0.50%) |
Dec 27, 2012 | 12.56 | 12.61 | 12.41 | 12.55 | 198,962 | +0.00(+0.04%) |
Dec 26, 2012 | 12.61 | 12.64 | 12.52 | 12.55 | 86,950 | -0.05(-0.36%) |
Dec 24, 2012 | 12.61 | 12.65 | 12.56 | 12.59 | 24,621 | -0.03(-0.21%) |
Dec 21, 2012 | 12.66 | 12.79 | 12.56 | 12.62 | 277,627 | -0.16(-1.24%) |
Dec 20, 2012 | 12.73 | 12.79 | 12.69 | 12.78 | 197,124 | +0.07(+0.53%) |
Dec 19, 2012 | 12.88 | 12.88 | 12.69 | 12.71 | 346,311 | -0.13(-1.02%) |
Dec 18, 2012 | 12.91 | 12.98 | 12.79 | 12.84 | 734,296 | -0.04(-0.35%) |
Dec 17, 2012 | 12.72 | 12.88 | 12.67 | 12.88 | 165,300 | +0.21(+1.64%) |
Dec 14, 2012 | 12.85 | 12.90 | 12.65 | 12.68 | 557,713 | -0.19(-1.47%) |
Dec 13, 2012 | 12.79 | 12.94 | 12.79 | 12.87 | 438,431 | +0.08(+0.60%) |
Dec 12, 2012 | 12.84 | 12.92 | 12.75 | 12.79 | 222,922 | -0.01(-0.07%) |
Dec 11, 2012 | 12.86 | 12.88 | 12.75 | 12.80 | 136,788 | +0.00(+0.00%) |
Dec 10, 2012 | 12.77 | 12.88 | 12.76 | 12.80 | 139,183 | +0.00(+0.04%) |
Dec 07, 2012 | 12.79 | 12.84 | 12.73 | 12.79 | 99,248 | +0.05(+0.39%) |
Dec 06, 2012 | 12.75 | 12.78 | 12.66 | 12.74 | 73,718 | -0.03(-0.25%) |
Dec 05, 2012 | 12.69 | 12.79 | 12.65 | 12.78 | 181,248 | +0.07(+0.53%) |