Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.13 | 14.16 | 14.01 | 14.01 | 2,625,447 | -0.13(-0.95%) |
Feb 27, 2013 | 14.20 | 14.30 | 14.08 | 14.14 | 723,382 | -0.06(-0.40%) |
Feb 26, 2013 | 14.27 | 14.31 | 14.11 | 14.20 | 912,196 | +0.03(+0.19%) |
Feb 25, 2013 | 14.39 | 14.39 | 14.17 | 14.17 | 839,343 | -0.17(-1.18%) |
Feb 22, 2013 | 14.28 | 14.38 | 14.24 | 14.34 | 547,543 | +0.12(+0.81%) |
Feb 21, 2013 | 14.25 | 14.29 | 14.13 | 14.22 | 896,700 | -0.00(-0.01%) |
Feb 20, 2013 | 14.16 | 14.31 | 14.13 | 14.23 | 952,932 | +0.05(+0.38%) |
Feb 19, 2013 | 14.08 | 14.18 | 14.04 | 14.17 | 1,161,388 | +0.13(+0.89%) |
Feb 15, 2013 | 14.14 | 14.15 | 14.03 | 14.05 | 484,145 | -0.07(-0.47%) |
Feb 14, 2013 | 14.07 | 14.19 | 14.07 | 14.11 | 533,399 | -0.01(-0.04%) |
Feb 13, 2013 | 14.10 | 14.17 | 14.07 | 14.12 | 929,086 | +0.00(+0.01%) |
Feb 12, 2013 | 14.01 | 14.12 | 13.97 | 14.12 | 654,244 | +0.12(+0.86%) |
Feb 11, 2013 | 13.96 | 14.03 | 13.96 | 14.00 | 525,744 | +0.03(+0.19%) |
Feb 08, 2013 | 13.86 | 13.97 | 13.83 | 13.97 | 743,250 | +0.13(+0.97%) |
Feb 07, 2013 | 13.78 | 13.86 | 13.75 | 13.84 | 1,409,006 | +0.09(+0.62%) |
Feb 06, 2013 | 13.63 | 13.79 | 13.57 | 13.75 | 941,614 | +0.09(+0.63%) |
Feb 04, 2013 | 13.62 | 13.74 | 13.60 | 13.66 | 696,063 | -0.02(-0.18%) |
Feb 01, 2013 | 13.62 | 13.78 | 13.61 | 13.69 | 1,204,291 | +0.08(+0.60%) |
Jan 31, 2013 | 13.81 | 13.82 | 13.55 | 13.61 | 990,095 | -0.21(-1.51%) |
Jan 30, 2013 | 13.87 | 13.87 | 13.75 | 13.82 | 1,020,239 | -0.07(-0.51%) |
Jan 29, 2013 | 13.71 | 13.95 | 13.70 | 13.89 | 1,000,223 | +0.22(+1.60%) |
Jan 28, 2013 | 13.66 | 13.68 | 13.57 | 13.67 | 1,094,423 | +0.05(+0.38%) |
Jan 25, 2013 | 13.67 | 13.69 | 13.60 | 13.62 | 857,070 | -0.03(-0.21%) |
Jan 24, 2013 | 13.68 | 13.68 | 13.59 | 13.65 | 545,901 | -0.03(-0.24%) |
Jan 23, 2013 | 13.69 | 13.78 | 13.67 | 13.68 | 825,921 | -0.05(-0.33%) |
Jan 22, 2013 | 13.61 | 13.75 | 13.61 | 13.72 | 577,850 | +0.11(+0.78%) |
Jan 18, 2013 | 13.66 | 13.67 | 13.55 | 13.62 | 430,192 | -0.00(-0.01%) |
Jan 17, 2013 | 13.59 | 13.69 | 13.51 | 13.62 | 401,969 | +0.06(+0.43%) |
Jan 16, 2013 | 13.58 | 13.58 | 13.50 | 13.56 | 384,047 | -0.03(-0.24%) |
Jan 15, 2013 | 13.58 | 13.60 | 13.47 | 13.59 | 735,026 | +0.05(+0.39%) |
Jan 14, 2013 | 13.44 | 13.58 | 13.42 | 13.54 | 1,206,496 | +0.08(+0.58%) |
Jan 11, 2013 | 13.40 | 13.47 | 13.33 | 13.46 | 1,562,783 | +0.11(+0.80%) |
Jan 10, 2013 | 13.41 | 13.41 | 13.30 | 13.36 | 791,673 | +0.04(+0.29%) |
Jan 09, 2013 | 13.25 | 13.39 | 13.18 | 13.32 | 1,451,010 | +0.13(+0.95%) |
Jan 08, 2013 | 13.19 | 13.26 | 13.12 | 13.19 | 535,278 | -0.03(-0.20%) |
Jan 07, 2013 | 13.13 | 13.22 | 13.07 | 13.22 | 1,005,422 | +0.09(+0.68%) |
Jan 04, 2013 | 13.06 | 13.16 | 13.01 | 13.13 | 670,339 | +0.08(+0.60%) |
Jan 03, 2013 | 13.01 | 13.14 | 12.92 | 13.05 | 860,984 | +0.06(+0.48%) |
Jan 02, 2013 | 13.00 | 13.02 | 12.79 | 12.99 | 804,316 | +0.20(+1.56%) |
Dec 31, 2012 | 12.59 | 12.81 | 12.56 | 12.79 | 842,342 | +0.15(+1.19%) |
Dec 28, 2012 | 12.68 | 12.74 | 12.62 | 12.64 | 429,229 | -0.09(-0.75%) |
Dec 27, 2012 | 12.70 | 12.73 | 12.62 | 12.73 | 531,763 | +0.02(+0.19%) |
Dec 26, 2012 | 12.75 | 12.77 | 12.64 | 12.71 | 826,194 | -0.02(-0.15%) |
Dec 24, 2012 | 12.69 | 12.80 | 12.63 | 12.73 | 920,915 | -0.02(-0.15%) |
Dec 21, 2012 | 12.71 | 12.79 | 12.69 | 12.75 | 1,280,169 | -0.05(-0.42%) |
Dec 20, 2012 | 12.68 | 12.81 | 12.64 | 12.80 | 1,155,610 | +0.12(+0.93%) |
Dec 19, 2012 | 12.67 | 12.74 | 12.59 | 12.68 | 803,590 | +0.01(+0.07%) |
Dec 18, 2012 | 12.67 | 13.29 | 12.62 | 12.67 | 773,530 | +0.01(+0.11%) |
Dec 17, 2012 | 12.51 | 12.66 | 12.51 | 12.66 | 1,490,920 | +0.14(+1.12%) |
Dec 14, 2012 | 12.47 | 12.56 | 12.38 | 12.52 | 664,362 | +0.05(+0.43%) |
Dec 13, 2012 | 12.57 | 12.62 | 12.40 | 12.47 | 865,225 | -0.15(-1.19%) |
Dec 12, 2012 | 12.59 | 12.67 | 12.56 | 12.62 | 1,305,983 | +0.04(+0.31%) |
Dec 11, 2012 | 12.70 | 12.77 | 12.54 | 12.58 | 1,973,627 | -0.13(-1.05%) |
Dec 10, 2012 | 12.62 | 12.76 | 12.62 | 12.71 | 836,519 | +0.04(+0.33%) |
Dec 07, 2012 | 12.61 | 12.69 | 12.50 | 12.67 | 575,426 | +0.04(+0.34%) |
Dec 06, 2012 | 12.50 | 12.63 | 12.49 | 12.63 | 1,023,886 | +0.12(+0.92%) |
Dec 05, 2012 | 12.51 | 12.58 | 12.38 | 12.51 | 1,082,104 | +0.01(+0.09%) |