Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.95 | 12.95 | 12.85 | 12.85 | 106 | -0.30(-2.28%) |
Feb 27, 2013 | 13.15 | 13.15 | 12.95 | 13.15 | 1,000 | +0.65(+5.20%) |
Feb 26, 2013 | 13.20 | 13.25 | 12.50 | 12.50 | 2,513 | -0.64(-4.87%) |
Feb 22, 2013 | 13.45 | 13.65 | 13.14 | 13.14 | 1,665 | -0.36(-2.67%) |
Feb 21, 2013 | 13.08 | 13.50 | 12.85 | 13.50 | 2,129 | +0.10(+0.75%) |
Feb 20, 2013 | 13.50 | 13.65 | 13.30 | 13.40 | 1,195 | -0.55(-3.94%) |
Feb 19, 2013 | 14.95 | 14.95 | 13.15 | 13.95 | 7,856 | -0.80(-5.43%) |
Feb 15, 2013 | 15.89 | 15.89 | 14.75 | 14.75 | 2,981 | -0.60(-3.91%) |
Feb 14, 2013 | 16.10 | 16.15 | 15.15 | 15.35 | 8,204 | -0.80(-4.95%) |
Feb 13, 2013 | 18.65 | 18.65 | 15.80 | 16.15 | 23,289 | -2.35(-12.70%) |
Feb 12, 2013 | 17.91 | 19.50 | 17.85 | 18.50 | 9,052 | +0.18(+0.98%) |
Feb 11, 2013 | 18.00 | 18.32 | 17.75 | 18.32 | 1,730 | -0.18(-0.97%) |
Feb 08, 2013 | 19.20 | 19.20 | 18.05 | 18.50 | 1,030 | +0.45(+2.49%) |
Feb 07, 2013 | 19.00 | 19.35 | 18.00 | 18.05 | 1,190 | -0.70(-3.73%) |
Feb 06, 2013 | 17.70 | 19.00 | 17.70 | 18.75 | 1,427 | +0.50(+2.74%) |
Feb 04, 2013 | 18.75 | 18.75 | 18.10 | 18.25 | 468 | -0.50(-2.67%) |
Feb 01, 2013 | 19.05 | 19.05 | 18.25 | 18.75 | 2,288 | -0.60(-3.10%) |
Jan 31, 2013 | 17.75 | 19.75 | 17.75 | 19.35 | 4,452 | +1.60(+9.01%) |
Jan 30, 2013 | 17.75 | 17.75 | 17.07 | 17.75 | 2,230 | +0.00(+0.00%) |
Jan 29, 2013 | 17.85 | 17.85 | 16.95 | 17.75 | 323 | -0.05(-0.28%) |
Jan 28, 2013 | 16.80 | 18.09 | 16.80 | 17.80 | 740 | -0.27(-1.49%) |
Jan 25, 2013 | 18.65 | 18.65 | 16.75 | 18.07 | 5,541 | -0.68(-3.63%) |
Jan 24, 2013 | 18.50 | 19.15 | 18.00 | 18.75 | 2,597 | +0.65(+3.59%) |
Jan 23, 2013 | 16.85 | 18.85 | 16.85 | 18.10 | 12,696 | +1.35(+8.06%) |
Jan 22, 2013 | 16.25 | 16.99 | 16.00 | 16.75 | 5,332 | +1.05(+6.69%) |
Jan 18, 2013 | 15.25 | 15.70 | 15.20 | 15.70 | 1,939 | +0.45(+2.95%) |
Jan 17, 2013 | 15.90 | 15.90 | 15.25 | 15.25 | 1,078 | -0.36(-2.30%) |
Jan 16, 2013 | 15.60 | 15.61 | 15.60 | 15.61 | 128 | +0.01(+0.06%) |
Jan 15, 2013 | 15.45 | 15.65 | 15.20 | 15.60 | 1,450 | +0.60(+4.00%) |
Jan 14, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 448 | -0.25(-1.64%) |
Jan 11, 2013 | 15.15 | 15.25 | 15.15 | 15.25 | 160 | -0.45(-2.86%) |
Jan 10, 2013 | 15.00 | 15.70 | 14.97 | 15.70 | 3,380 | +0.60(+3.97%) |
Jan 09, 2013 | 15.10 | 15.45 | 14.80 | 15.10 | 1,299 | -0.20(-1.31%) |
Jan 08, 2013 | 15.35 | 15.85 | 14.71 | 15.30 | 6,121 | -0.15(-0.97%) |
Jan 07, 2013 | 15.13 | 15.50 | 15.10 | 15.45 | 1,989 | -0.10(-0.64%) |
Jan 04, 2013 | 15.30 | 15.85 | 15.30 | 15.55 | 1,090 | +0.30(+1.97%) |
Jan 03, 2013 | 15.75 | 16.00 | 15.00 | 15.25 | 2,236 | -0.45(-2.87%) |
Jan 02, 2013 | 14.55 | 15.70 | 14.25 | 15.70 | 10,391 | +1.45(+10.17%) |
Dec 31, 2012 | 14.95 | 15.25 | 13.86 | 14.25 | 9,188 | -0.65(-4.36%) |
Dec 28, 2012 | 15.75 | 15.75 | 14.75 | 14.90 | 3,094 | -0.55(-3.56%) |
Dec 27, 2012 | 15.75 | 16.55 | 14.85 | 15.45 | 29,480 | -0.05(-0.32%) |
Dec 26, 2012 | 17.75 | 17.75 | 15.05 | 15.50 | 14,832 | -1.55(-9.09%) |
Dec 24, 2012 | 17.00 | 18.40 | 16.10 | 17.05 | 19,626 | +0.50(+3.02%) |
Dec 21, 2012 | 17.25 | 18.50 | 15.70 | 16.55 | 29,559 | -1.35(-7.54%) |
Dec 20, 2012 | 18.70 | 21.20 | 17.05 | 17.90 | 133,600 | +2.55(+16.61%) |