Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.66 | 15.66 | 15.34 | 15.45 | 241,612 | -0.12(-0.77%) |
Feb 27, 2013 | 15.40 | 15.65 | 15.36 | 15.57 | 300,910 | +0.10(+0.67%) |
Feb 26, 2013 | 15.67 | 15.69 | 15.40 | 15.46 | 301,484 | -0.18(-1.12%) |
Feb 25, 2013 | 16.06 | 16.06 | 15.57 | 15.64 | 202,637 | -0.37(-2.29%) |
Feb 22, 2013 | 16.12 | 16.16 | 15.81 | 16.00 | 217,088 | +0.00(+0.00%) |
Feb 21, 2013 | 16.08 | 16.16 | 15.83 | 16.00 | 241,337 | -0.10(-0.64%) |
Feb 20, 2013 | 16.24 | 16.31 | 16.04 | 16.11 | 288,033 | -0.13(-0.78%) |
Feb 19, 2013 | 16.12 | 16.26 | 15.95 | 16.24 | 208,708 | +0.10(+0.59%) |
Feb 15, 2013 | 16.20 | 16.20 | 15.89 | 16.14 | 237,962 | +0.02(+0.15%) |
Feb 14, 2013 | 15.88 | 16.13 | 15.85 | 16.12 | 243,995 | +0.16(+1.00%) |
Feb 13, 2013 | 15.73 | 15.96 | 15.73 | 15.96 | 321,927 | +0.22(+1.42%) |
Feb 12, 2013 | 15.56 | 15.80 | 15.52 | 15.73 | 242,858 | +0.18(+1.18%) |
Feb 11, 2013 | 15.34 | 15.55 | 15.24 | 15.55 | 249,704 | +0.20(+1.30%) |
Feb 08, 2013 | 15.18 | 15.49 | 15.12 | 15.35 | 265,433 | +0.21(+1.42%) |
Feb 07, 2013 | 15.38 | 15.50 | 15.04 | 15.14 | 276,695 | -0.28(-1.81%) |
Feb 06, 2013 | 17.38 | 17.38 | 15.26 | 15.42 | 664,364 | +0.89(+6.14%) |
Feb 04, 2013 | 14.82 | 14.87 | 14.49 | 14.52 | 183,522 | -0.38(-2.56%) |
Feb 01, 2013 | 15.07 | 15.07 | 14.87 | 14.91 | 101,339 | -0.08(-0.53%) |
Jan 31, 2013 | 14.82 | 15.11 | 14.68 | 14.99 | 151,717 | +0.18(+1.24%) |
Jan 30, 2013 | 15.05 | 15.07 | 14.69 | 14.80 | 134,851 | -0.26(-1.74%) |
Jan 29, 2013 | 14.91 | 15.07 | 14.87 | 15.07 | 152,764 | +0.11(+0.74%) |
Jan 28, 2013 | 14.42 | 15.07 | 14.42 | 14.95 | 238,197 | +0.49(+3.36%) |
Jan 25, 2013 | 14.58 | 14.72 | 14.36 | 14.47 | 419,906 | -0.09(-0.60%) |
Jan 24, 2013 | 14.71 | 14.82 | 14.51 | 14.56 | 253,147 | -0.18(-1.19%) |
Jan 23, 2013 | 15.02 | 15.04 | 14.66 | 14.73 | 225,763 | -0.26(-1.75%) |
Jan 22, 2013 | 15.15 | 15.18 | 14.95 | 14.99 | 159,129 | -0.17(-1.10%) |
Jan 18, 2013 | 15.10 | 15.27 | 14.95 | 15.16 | 176,510 | +0.02(+0.16%) |
Jan 17, 2013 | 15.23 | 15.26 | 15.07 | 15.14 | 230,449 | -0.08(-0.52%) |
Jan 16, 2013 | 15.26 | 15.34 | 15.18 | 15.22 | 106,707 | -0.13(-0.83%) |
Jan 15, 2013 | 15.05 | 15.37 | 14.94 | 15.34 | 126,905 | +0.18(+1.21%) |
Jan 14, 2013 | 15.34 | 15.41 | 15.11 | 15.16 | 170,072 | -0.25(-1.60%) |
Jan 11, 2013 | 15.53 | 15.70 | 15.28 | 15.41 | 144,855 | -0.10(-0.67%) |
Jan 10, 2013 | 15.60 | 15.60 | 15.34 | 15.51 | 167,508 | -0.01(-0.05%) |
Jan 09, 2013 | 15.52 | 15.55 | 15.43 | 15.52 | 129,158 | +0.07(+0.46%) |
Jan 08, 2013 | 15.28 | 15.52 | 15.28 | 15.45 | 315,892 | +0.09(+0.57%) |
Jan 07, 2013 | 15.18 | 15.46 | 15.17 | 15.36 | 214,286 | +0.08(+0.52%) |
Jan 04, 2013 | 15.16 | 15.33 | 15.11 | 15.28 | 269,115 | +0.12(+0.79%) |
Jan 03, 2013 | 14.82 | 15.18 | 14.82 | 15.16 | 273,487 | +0.34(+2.31%) |
Jan 02, 2013 | 14.82 | 14.86 | 14.67 | 14.82 | 324,219 | +0.35(+2.42%) |
Dec 31, 2012 | 14.20 | 14.49 | 14.17 | 14.47 | 132,714 | +0.24(+1.68%) |
Dec 28, 2012 | 14.48 | 14.63 | 14.13 | 14.23 | 125,482 | -0.33(-2.24%) |
Dec 27, 2012 | 14.68 | 14.68 | 14.26 | 14.56 | 166,013 | -0.09(-0.60%) |
Dec 26, 2012 | 14.92 | 14.92 | 14.60 | 14.64 | 176,864 | -0.21(-1.39%) |
Dec 24, 2012 | 14.89 | 14.89 | 14.31 | 14.85 | 41,170 | -0.07(-0.45%) |
Dec 21, 2012 | 14.85 | 15.07 | 14.64 | 14.92 | 376,947 | -0.08(-0.56%) |
Dec 20, 2012 | 15.07 | 15.09 | 14.89 | 15.00 | 471,164 | -0.07(-0.48%) |
Dec 19, 2012 | 15.03 | 15.17 | 14.82 | 15.07 | 203,722 | +0.04(+0.26%) |
Dec 18, 2012 | 14.63 | 15.07 | 14.46 | 15.03 | 272,340 | +0.46(+3.17%) |
Dec 17, 2012 | 14.24 | 14.58 | 14.20 | 14.57 | 216,298 | +0.36(+2.52%) |
Dec 14, 2012 | 14.36 | 14.45 | 14.13 | 14.21 | 230,735 | -0.21(-1.49%) |
Dec 13, 2012 | 14.66 | 14.71 | 14.38 | 14.43 | 194,871 | -0.18(-1.25%) |
Dec 12, 2012 | 14.76 | 14.77 | 14.54 | 14.61 | 275,017 | -0.14(-0.92%) |
Dec 11, 2012 | 14.71 | 14.79 | 14.62 | 14.75 | 296,355 | +0.16(+1.09%) |
Dec 10, 2012 | 14.62 | 14.68 | 14.55 | 14.59 | 151,413 | -0.05(-0.33%) |
Dec 07, 2012 | 14.92 | 14.92 | 14.60 | 14.64 | 72,451 | -0.22(-1.50%) |
Dec 06, 2012 | 15.02 | 15.11 | 14.85 | 14.86 | 144,619 | -0.23(-1.53%) |
Dec 05, 2012 | 15.28 | 15.28 | 15.01 | 15.09 | 131,208 | -0.16(-1.04%) |