Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.95 | 13.12 | 12.78 | 13.12 | 968,580 | +0.21(+1.63%) |
Feb 27, 2013 | 12.97 | 13.07 | 12.75 | 12.91 | 1,005,812 | -0.05(-0.39%) |
Feb 26, 2013 | 12.58 | 13.00 | 12.55 | 12.96 | 615,492 | +0.30(+2.37%) |
Feb 22, 2013 | 12.56 | 12.69 | 12.54 | 12.66 | 285,070 | +0.10(+0.80%) |
Feb 21, 2013 | 12.66 | 12.73 | 12.49 | 12.56 | 326,961 | -0.07(-0.55%) |
Feb 20, 2013 | 12.63 | 12.78 | 12.52 | 12.63 | 355,336 | +0.06(+0.48%) |
Feb 19, 2013 | 12.43 | 12.57 | 12.24 | 12.57 | 476,793 | +0.08(+0.64%) |
Feb 15, 2013 | 12.49 | 12.49 | 12.49 | 0 | -0.33(-2.57%) | |
Feb 14, 2013 | 12.86 | 12.93 | 12.76 | 12.82 | 413,408 | -0.09(-0.70%) |
Feb 13, 2013 | 12.95 | 13.00 | 12.86 | 12.91 | 450,247 | -0.10(-0.77%) |
Feb 12, 2013 | 13.09 | 13.19 | 12.95 | 13.01 | 511,680 | -0.14(-1.06%) |
Feb 11, 2013 | 13.33 | 13.33 | 13.06 | 13.15 | 265,328 | -0.18(-1.35%) |
Feb 08, 2013 | 12.99 | 13.34 | 12.99 | 13.33 | 1,081,756 | +0.33(+2.54%) |
Feb 07, 2013 | 13.26 | 13.34 | 13.00 | 13.00 | 699,141 | -0.27(-2.03%) |
Feb 06, 2013 | 13.20 | 13.38 | 13.20 | 13.27 | 448,507 | -0.12(-0.90%) |
Feb 04, 2013 | 13.48 | 13.51 | 13.35 | 13.39 | 430,591 | -0.16(-1.18%) |
Feb 01, 2013 | 13.45 | 13.63 | 13.45 | 13.55 | 511,026 | +0.07(+0.52%) |
Jan 31, 2013 | 13.53 | 13.60 | 13.46 | 13.48 | 1,036,584 | -0.09(-0.66%) |
Jan 30, 2013 | 13.70 | 13.79 | 13.52 | 13.57 | 588,987 | -0.18(-1.31%) |
Jan 29, 2013 | 13.81 | 13.84 | 13.65 | 13.75 | 702,858 | -0.09(-0.65%) |
Jan 28, 2013 | 13.95 | 13.95 | 13.60 | 13.84 | 669,668 | -0.06(-0.43%) |
Jan 25, 2013 | 14.08 | 14.16 | 13.85 | 13.90 | 586,348 | -0.25(-1.77%) |
Jan 24, 2013 | 14.37 | 14.51 | 14.02 | 14.15 | 610,765 | -0.26(-1.80%) |
Jan 23, 2013 | 14.59 | 14.70 | 14.39 | 14.41 | 453,569 | -0.19(-1.30%) |
Jan 22, 2013 | 14.25 | 14.60 | 14.25 | 14.60 | 862,557 | +0.32(+2.24%) |
Jan 21, 2013 | 14.06 | 14.32 | 14.06 | 14.28 | 294,596 | +0.16(+1.13%) |
Jan 18, 2013 | 13.96 | 14.16 | 13.94 | 14.12 | 668,932 | +0.16(+1.15%) |
Jan 17, 2013 | 13.95 | 14.02 | 13.85 | 13.96 | 403,257 | +0.09(+0.65%) |
Jan 16, 2013 | 13.94 | 13.99 | 13.71 | 13.87 | 784,451 | -0.12(-0.86%) |
Jan 15, 2013 | 13.77 | 14.08 | 13.77 | 13.99 | 582,315 | +0.04(+0.29%) |
Jan 14, 2013 | 13.86 | 14.00 | 13.85 | 13.95 | 944,682 | -0.08(-0.57%) |
Jan 11, 2013 | 14.13 | 14.25 | 13.94 | 14.03 | 1,194,382 | -0.30(-2.09%) |
Jan 10, 2013 | 13.02 | 14.41 | 13.02 | 14.33 | 4,262,585 | +0.25(+1.78%) |
Jan 09, 2013 | 14.31 | 14.40 | 14.00 | 14.08 | 1,064,883 | -0.26(-1.81%) |
Jan 08, 2013 | 14.65 | 14.68 | 14.32 | 14.34 | 1,261,045 | -0.34(-2.32%) |
Jan 07, 2013 | 14.50 | 14.79 | 14.50 | 14.68 | 883,987 | +0.11(+0.75%) |
Jan 04, 2013 | 14.67 | 14.74 | 14.47 | 14.57 | 857,567 | -0.09(-0.61%) |
Jan 03, 2013 | 14.71 | 14.82 | 14.60 | 14.66 | 524,024 | +0.01(+0.07%) |
Jan 02, 2013 | 15.06 | 14.99 | 14.60 | 14.65 | 594,479 | -0.15(-1.01%) |
Dec 31, 2012 | 14.80 | 14.80 | 14.80 | 0 | +0.06(+0.41%) | |
Dec 28, 2012 | 14.33 | 14.80 | 14.33 | 14.74 | 489,532 | +0.41(+2.86%) |
Dec 27, 2012 | 14.30 | 14.41 | 14.25 | 14.33 | 476,815 | +0.05(+0.35%) |
Dec 24, 2012 | 14.28 | 14.28 | 14.28 | 0 | +0.02(+0.14%) | |
Dec 21, 2012 | 14.11 | 14.31 | 14.11 | 14.26 | 2,192,955 | +0.01(+0.07%) |
Dec 20, 2012 | 14.27 | 14.28 | 14.12 | 14.25 | 1,075,492 | -0.12(-0.84%) |
Dec 19, 2012 | 14.62 | 14.68 | 14.30 | 14.37 | 895,285 | -0.33(-2.24%) |
Dec 18, 2012 | 14.19 | 14.76 | 14.15 | 14.70 | 883,538 | +0.40(+2.80%) |
Dec 17, 2012 | 14.40 | 14.45 | 14.05 | 14.30 | 2,060,925 | -0.26(-1.79%) |
Dec 14, 2012 | 14.71 | 14.97 | 14.49 | 14.56 | 1,968,052 | -0.18(-1.22%) |
Dec 13, 2012 | 15.27 | 15.27 | 14.60 | 14.74 | 1,900,715 | -0.64(-4.16%) |
Dec 12, 2012 | 15.32 | 15.50 | 15.30 | 15.38 | 379,212 | +0.03(+0.20%) |
Dec 11, 2012 | 15.62 | 15.73 | 15.34 | 15.35 | 368,764 | -0.27(-1.73%) |
Dec 10, 2012 | 15.34 | 15.87 | 15.31 | 15.62 | 632,787 | +0.20(+1.30%) |
Dec 07, 2012 | 15.24 | 15.50 | 15.10 | 15.42 | 542,864 | +0.22(+1.45%) |
Dec 06, 2012 | 15.53 | 15.55 | 15.05 | 15.20 | 693,858 | -0.36(-2.31%) |
Dec 05, 2012 | 15.88 | 16.00 | 15.55 | 15.56 | 496,717 | -0.29(-1.83%) |