Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.41 | 16.42 | 16.28 | 16.39 | 5,095 | +0.01(+0.06%) |
Feb 27, 2013 | 16.46 | 16.50 | 16.17 | 16.38 | 11,731 | -0.10(-0.61%) |
Feb 26, 2013 | 16.33 | 16.58 | 16.25 | 16.48 | 3,893 | +0.24(+1.48%) |
Feb 25, 2013 | 17.14 | 17.14 | 16.09 | 16.24 | 9,458 | -0.88(-5.14%) |
Feb 22, 2013 | 17.20 | 17.20 | 16.96 | 17.12 | 3,942 | +0.00(+0.00%) |
Feb 21, 2013 | 17.29 | 17.47 | 16.95 | 17.12 | 4,354 | -0.19(-1.10%) |
Feb 20, 2013 | 17.74 | 17.74 | 17.25 | 17.31 | 12,132 | -0.53(-2.97%) |
Feb 19, 2013 | 17.45 | 17.84 | 16.52 | 17.84 | 9,801 | +0.45(+2.59%) |
Feb 15, 2013 | 17.19 | 17.50 | 16.72 | 17.39 | 20,902 | +0.28(+1.64%) |
Feb 14, 2013 | 17.09 | 17.15 | 16.89 | 17.11 | 5,805 | -0.01(-0.06%) |
Feb 13, 2013 | 17.07 | 17.23 | 16.65 | 17.12 | 10,237 | +0.04(+0.23%) |
Feb 12, 2013 | 17.18 | 17.25 | 16.50 | 17.08 | 13,998 | -0.10(-0.58%) |
Feb 11, 2013 | 17.62 | 17.62 | 16.71 | 17.18 | 9,585 | -0.41(-2.33%) |
Feb 08, 2013 | 17.27 | 17.70 | 16.46 | 17.59 | 13,692 | +0.26(+1.50%) |
Feb 07, 2013 | 16.53 | 17.35 | 16.50 | 17.33 | 13,636 | +0.84(+5.09%) |
Feb 06, 2013 | 16.18 | 16.60 | 16.18 | 16.49 | 13,746 | +0.26(+1.60%) |
Feb 04, 2013 | 15.64 | 16.37 | 15.30 | 16.23 | 20,409 | +0.51(+3.24%) |
Feb 01, 2013 | 14.54 | 15.78 | 14.54 | 15.72 | 32,634 | +1.27(+8.79%) |
Jan 31, 2013 | 14.57 | 14.69 | 14.31 | 14.45 | 40,538 | -0.11(-0.76%) |
Jan 30, 2013 | 14.56 | 14.64 | 14.46 | 14.56 | 52,154 | +0.00(+0.00%) |
Jan 29, 2013 | 13.90 | 14.63 | 13.61 | 14.56 | 48,986 | +0.56(+4.00%) |
Jan 28, 2013 | 13.88 | 14.26 | 13.88 | 14.00 | 201,895 | +0.09(+0.65%) |
Jan 25, 2013 | 14.04 | 14.24 | 13.89 | 13.91 | 17,961 | -0.05(-0.36%) |
Jan 24, 2013 | 13.97 | 14.02 | 13.83 | 13.96 | 7,890 | -0.04(-0.29%) |
Jan 23, 2013 | 14.01 | 14.14 | 13.95 | 14.00 | 12,740 | -0.06(-0.43%) |
Jan 22, 2013 | 13.85 | 14.10 | 13.83 | 14.06 | 24,485 | +0.17(+1.22%) |
Jan 18, 2013 | 13.84 | 13.90 | 13.72 | 13.89 | 7,314 | -0.01(-0.07%) |
Jan 17, 2013 | 13.82 | 13.99 | 13.81 | 13.90 | 87,054 | +0.10(+0.72%) |
Jan 16, 2013 | 13.77 | 13.94 | 13.73 | 13.80 | 8,230 | -0.06(-0.43%) |
Jan 15, 2013 | 13.52 | 13.97 | 13.50 | 13.86 | 15,230 | +0.24(+1.76%) |
Jan 14, 2013 | 13.60 | 13.67 | 13.60 | 13.62 | 3,537 | -0.03(-0.22%) |
Jan 11, 2013 | 13.71 | 13.81 | 13.50 | 13.65 | 176,308 | -0.03(-0.22%) |
Jan 10, 2013 | 13.75 | 13.75 | 13.51 | 13.68 | 8,236 | +0.01(+0.07%) |
Jan 09, 2013 | 13.78 | 13.78 | 13.61 | 13.67 | 21,042 | -0.04(-0.29%) |
Jan 08, 2013 | 13.77 | 13.84 | 13.62 | 13.71 | 17,613 | -0.06(-0.44%) |
Jan 07, 2013 | 13.93 | 14.31 | 13.77 | 13.77 | 9,445 | -0.17(-1.22%) |
Jan 04, 2013 | 14.00 | 14.00 | 13.88 | 13.94 | 19,028 | +0.00(+0.00%) |
Jan 03, 2013 | 13.96 | 14.00 | 13.86 | 13.94 | 18,999 | +0.06(+0.43%) |
Jan 02, 2013 | 13.98 | 14.02 | 13.86 | 13.88 | 39,485 | -0.10(-0.72%) |
Dec 31, 2012 | 13.86 | 14.00 | 13.86 | 13.98 | 12,991 | +0.12(+0.87%) |
Dec 28, 2012 | 13.90 | 14.00 | 13.84 | 13.86 | 20,997 | -0.03(-0.22%) |
Dec 27, 2012 | 13.92 | 13.97 | 13.75 | 13.89 | 9,277 | -0.01(-0.07%) |
Dec 26, 2012 | 13.95 | 14.00 | 13.84 | 13.90 | 13,060 | -0.07(-0.50%) |
Dec 24, 2012 | 13.89 | 13.97 | 13.86 | 13.97 | 2,475 | -0.02(-0.14%) |
Dec 21, 2012 | 14.06 | 14.06 | 13.81 | 13.99 | 52,514 | -0.02(-0.14%) |
Dec 20, 2012 | 14.00 | 14.08 | 13.97 | 14.01 | 14,435 | -0.04(-0.28%) |
Dec 19, 2012 | 13.99 | 14.06 | 13.97 | 14.05 | 21,623 | +0.05(+0.36%) |
Dec 18, 2012 | 14.05 | 14.15 | 13.92 | 14.00 | 41,340 | -0.07(-0.50%) |
Dec 17, 2012 | 14.00 | 14.07 | 14.00 | 14.07 | 14,737 | +0.02(+0.14%) |
Dec 14, 2012 | 13.83 | 14.05 | 13.80 | 14.05 | 15,208 | +0.12(+0.86%) |
Dec 13, 2012 | 14.02 | 14.02 | 13.80 | 13.93 | 10,652 | -0.04(-0.29%) |
Dec 12, 2012 | 14.13 | 14.13 | 13.95 | 13.97 | 27,984 | -0.10(-0.71%) |
Dec 11, 2012 | 14.04 | 14.07 | 13.88 | 14.07 | 18,706 | +0.13(+0.93%) |
Dec 10, 2012 | 14.05 | 14.05 | 13.89 | 13.94 | 7,314 | -0.06(-0.43%) |
Dec 07, 2012 | 14.26 | 14.26 | 13.90 | 14.00 | 11,596 | -0.17(-1.20%) |
Dec 06, 2012 | 14.37 | 14.37 | 14.13 | 14.17 | 8,700 | -0.16(-1.12%) |
Dec 05, 2012 | 14.35 | 14.37 | 14.27 | 14.33 | 7,657 | +0.07(+0.49%) |