Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.60 | 15.67 | 15.56 | 15.56 | 258,947 | -0.02(-0.14%) |
Feb 27, 2013 | 15.38 | 15.61 | 15.38 | 15.58 | 117,015 | +0.21(+1.39%) |
Feb 26, 2013 | 15.35 | 15.40 | 15.25 | 15.37 | 206,637 | -0.16(-1.03%) |
Feb 22, 2013 | 15.48 | 15.56 | 15.47 | 15.53 | 426,005 | +0.14(+0.89%) |
Feb 21, 2013 | 15.53 | 15.53 | 15.33 | 15.39 | 152,518 | -0.11(-0.70%) |
Feb 20, 2013 | 15.77 | 15.77 | 15.50 | 15.50 | 260,947 | -0.24(-1.52%) |
Feb 19, 2013 | 15.66 | 15.75 | 15.64 | 15.74 | 293,355 | +0.11(+0.71%) |
Feb 15, 2013 | 15.62 | 15.66 | 15.58 | 15.63 | 186,395 | +0.01(+0.05%) |
Feb 14, 2013 | 15.56 | 15.63 | 15.54 | 15.62 | 214,421 | -0.01(-0.05%) |
Feb 13, 2013 | 15.62 | 15.66 | 15.58 | 15.63 | 326,583 | +0.01(+0.05%) |
Feb 12, 2013 | 15.56 | 15.63 | 15.54 | 15.62 | 218,854 | +0.07(+0.48%) |
Feb 11, 2013 | 15.61 | 15.61 | 15.51 | 15.55 | 186,403 | +0.00(+0.00%) |
Feb 08, 2013 | 15.48 | 15.56 | 15.48 | 15.55 | 244,051 | +0.09(+0.58%) |
Feb 07, 2013 | 15.47 | 15.48 | 15.35 | 15.46 | 283,032 | -0.00(-0.02%) |
Feb 06, 2013 | 15.36 | 15.47 | 15.35 | 15.46 | 296,713 | +0.17(+1.09%) |
Feb 04, 2013 | 15.34 | 15.36 | 15.27 | 15.29 | 251,813 | -0.12(-0.75%) |
Feb 01, 2013 | 15.37 | 15.42 | 15.37 | 15.41 | 211,660 | +0.08(+0.51%) |
Jan 31, 2013 | 15.30 | 15.34 | 15.22 | 15.33 | 678,463 | +0.10(+0.62%) |
Jan 30, 2013 | 15.40 | 15.40 | 15.23 | 15.23 | 269,887 | -0.08(-0.52%) |
Jan 29, 2013 | 15.27 | 15.33 | 15.25 | 15.31 | 267,159 | +0.07(+0.46%) |
Jan 28, 2013 | 15.29 | 15.29 | 15.15 | 15.24 | 162,791 | +0.03(+0.18%) |
Jan 25, 2013 | 15.25 | 15.25 | 15.15 | 15.22 | 708,481 | +0.02(+0.15%) |
Jan 24, 2013 | 15.18 | 15.26 | 15.15 | 15.19 | 390,176 | +0.03(+0.21%) |
Jan 23, 2013 | 15.17 | 15.35 | 15.15 | 15.16 | 258,476 | -0.04(-0.30%) |
Jan 22, 2013 | 15.07 | 15.21 | 15.07 | 15.21 | 414,109 | +0.15(+0.97%) |
Jan 18, 2013 | 15.03 | 15.08 | 14.99 | 15.06 | 258,688 | +0.04(+0.30%) |
Jan 17, 2013 | 14.94 | 15.05 | 14.93 | 15.02 | 109,279 | +0.12(+0.84%) |
Jan 16, 2013 | 14.90 | 14.91 | 14.86 | 14.89 | 120,434 | -0.02(-0.15%) |
Jan 15, 2013 | 14.89 | 14.93 | 14.86 | 14.91 | 280,355 | +0.05(+0.35%) |
Jan 14, 2013 | 14.85 | 14.88 | 14.82 | 14.86 | 195,056 | +0.01(+0.07%) |
Jan 11, 2013 | 14.86 | 14.87 | 14.80 | 14.85 | 253,899 | +0.00(+0.00%) |
Jan 10, 2013 | 14.86 | 14.86 | 14.79 | 14.85 | 159,247 | +0.05(+0.37%) |
Jan 09, 2013 | 14.77 | 14.80 | 14.75 | 14.80 | 186,541 | +0.07(+0.47%) |
Jan 08, 2013 | 14.76 | 14.77 | 14.69 | 14.73 | 212,567 | -0.05(-0.37%) |
Jan 07, 2013 | 14.77 | 14.81 | 14.75 | 14.78 | 446,127 | -0.05(-0.37%) |
Jan 04, 2013 | 14.74 | 14.84 | 14.71 | 14.84 | 416,459 | +0.14(+0.98%) |
Jan 03, 2013 | 14.65 | 14.76 | 14.65 | 14.69 | 149,974 | +0.04(+0.31%) |
Jan 02, 2013 | 14.60 | 14.65 | 14.55 | 14.65 | 227,921 | +0.34(+2.34%) |
Dec 31, 2012 | 14.10 | 14.32 | 14.06 | 14.31 | 251,204 | +0.23(+1.66%) |
Dec 28, 2012 | 14.17 | 14.20 | 14.08 | 14.08 | 263,268 | -0.15(-1.05%) |
Dec 27, 2012 | 14.23 | 14.24 | 14.07 | 14.23 | 215,812 | +0.01(+0.04%) |
Dec 26, 2012 | 14.34 | 14.34 | 14.22 | 14.22 | 94,945 | -0.08(-0.58%) |
Dec 24, 2012 | 14.33 | 14.39 | 14.11 | 14.31 | 182,486 | -0.04(-0.26%) |
Dec 21, 2012 | 14.28 | 14.38 | 14.24 | 14.34 | 481,696 | -0.11(-0.75%) |
Dec 20, 2012 | 14.39 | 14.46 | 14.36 | 14.45 | 144,809 | +0.11(+0.74%) |
Dec 19, 2012 | 14.44 | 14.63 | 14.35 | 14.35 | 691,707 | -0.10(-0.70%) |
Dec 18, 2012 | 14.30 | 14.51 | 14.23 | 14.45 | 615,822 | +0.17(+1.16%) |
Dec 17, 2012 | 14.13 | 14.28 | 14.13 | 14.28 | 375,711 | +0.18(+1.26%) |
Dec 14, 2012 | 14.14 | 14.18 | 14.09 | 14.10 | 148,120 | -0.05(-0.38%) |
Dec 13, 2012 | 14.23 | 14.27 | 14.12 | 14.16 | 166,123 | -0.09(-0.61%) |
Dec 12, 2012 | 14.29 | 14.34 | 14.22 | 14.24 | 92,511 | -0.02(-0.17%) |
Dec 11, 2012 | 14.28 | 14.30 | 14.20 | 14.27 | 274,466 | +0.03(+0.24%) |
Dec 10, 2012 | 14.19 | 14.26 | 14.17 | 14.23 | 134,598 | +0.06(+0.42%) |
Dec 07, 2012 | 14.22 | 14.23 | 14.14 | 14.17 | 82,591 | +0.01(+0.09%) |
Dec 06, 2012 | 14.12 | 14.17 | 14.12 | 14.16 | 121,379 | +0.03(+0.19%) |
Dec 05, 2012 | 14.11 | 14.17 | 14.05 | 14.13 | 176,431 | +0.04(+0.26%) |