Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.75 | 18.09 | 17.60 | 17.79 | 350,696 | +0.29(+1.63%) |
Feb 27, 2013 | 17.31 | 17.69 | 17.26 | 17.50 | 272,629 | +0.08(+0.45%) |
Feb 26, 2013 | 17.12 | 17.66 | 17.11 | 17.43 | 435,420 | +0.40(+2.38%) |
Feb 25, 2013 | 17.90 | 17.91 | 16.98 | 17.02 | 416,778 | -0.67(-3.79%) |
Feb 22, 2013 | 17.46 | 18.10 | 17.26 | 17.69 | 519,784 | +0.22(+1.24%) |
Feb 21, 2013 | 17.78 | 17.83 | 17.27 | 17.48 | 312,259 | -0.39(-2.21%) |
Feb 20, 2013 | 18.11 | 18.49 | 17.86 | 17.87 | 677,420 | -0.24(-1.31%) |
Feb 19, 2013 | 17.75 | 18.22 | 17.75 | 18.11 | 589,908 | +0.40(+2.28%) |
Feb 15, 2013 | 17.65 | 17.75 | 17.58 | 17.70 | 496,532 | +0.13(+0.73%) |
Feb 14, 2013 | 17.49 | 17.74 | 17.32 | 17.57 | 462,917 | +0.12(+0.68%) |
Feb 13, 2013 | 17.04 | 17.65 | 17.04 | 17.46 | 698,707 | +0.38(+2.25%) |
Feb 12, 2013 | 16.11 | 17.07 | 16.11 | 17.07 | 758,249 | +0.69(+4.21%) |
Feb 11, 2013 | 16.09 | 16.38 | 15.97 | 16.38 | 376,413 | +0.24(+1.47%) |
Feb 08, 2013 | 16.12 | 16.36 | 15.86 | 16.14 | 398,140 | -0.03(-0.18%) |
Feb 07, 2013 | 16.23 | 16.38 | 15.93 | 16.17 | 502,240 | -0.21(-1.26%) |
Feb 06, 2013 | 15.90 | 16.70 | 15.79 | 16.38 | 816,012 | +1.44(+9.64%) |
Feb 04, 2013 | 15.28 | 15.38 | 14.49 | 14.94 | 245,915 | -0.48(-3.13%) |
Feb 01, 2013 | 15.26 | 15.51 | 15.16 | 15.42 | 268,105 | +0.29(+1.89%) |
Jan 31, 2013 | 15.08 | 15.28 | 15.06 | 15.14 | 215,796 | -0.01(-0.07%) |
Jan 30, 2013 | 15.14 | 15.24 | 14.86 | 15.15 | 208,732 | -0.04(-0.26%) |
Jan 29, 2013 | 15.10 | 15.22 | 15.04 | 15.19 | 261,499 | +0.04(+0.26%) |
Jan 28, 2013 | 15.19 | 15.29 | 15.01 | 15.15 | 223,370 | -0.06(-0.39%) |
Jan 25, 2013 | 14.76 | 15.21 | 14.76 | 15.21 | 309,369 | +0.40(+2.73%) |
Jan 24, 2013 | 14.60 | 14.92 | 14.60 | 14.80 | 410,731 | +0.19(+1.28%) |
Jan 23, 2013 | 14.59 | 14.63 | 14.40 | 14.62 | 328,435 | +0.06(+0.41%) |
Jan 22, 2013 | 14.33 | 14.59 | 14.18 | 14.56 | 807,034 | +0.19(+1.30%) |
Jan 18, 2013 | 13.81 | 14.46 | 13.81 | 14.37 | 457,342 | +0.62(+4.52%) |
Jan 17, 2013 | 13.72 | 13.89 | 13.66 | 13.75 | 189,631 | +0.10(+0.72%) |
Jan 16, 2013 | 13.45 | 13.74 | 13.36 | 13.65 | 189,479 | +0.19(+1.39%) |
Jan 15, 2013 | 13.50 | 13.56 | 13.33 | 13.46 | 173,206 | -0.18(-1.30%) |
Jan 14, 2013 | 13.63 | 13.73 | 13.53 | 13.64 | 150,898 | -0.07(-0.50%) |
Jan 11, 2013 | 13.74 | 13.90 | 13.60 | 13.71 | 134,796 | +0.00(+0.00%) |
Jan 10, 2013 | 13.58 | 13.71 | 13.43 | 13.71 | 155,918 | +0.16(+1.16%) |
Jan 09, 2013 | 13.48 | 13.65 | 13.39 | 13.55 | 141,282 | +0.13(+0.96%) |
Jan 08, 2013 | 13.57 | 13.73 | 13.29 | 13.42 | 283,812 | -0.19(-1.38%) |
Jan 07, 2013 | 13.76 | 13.92 | 13.56 | 13.61 | 186,615 | -0.29(-2.06%) |
Jan 04, 2013 | 14.11 | 14.12 | 13.75 | 13.90 | 214,729 | -0.12(-0.84%) |
Jan 03, 2013 | 14.15 | 14.27 | 13.94 | 14.01 | 190,422 | -0.09(-0.63%) |
Jan 02, 2013 | 13.87 | 14.12 | 13.60 | 14.10 | 337,817 | +0.50(+3.70%) |
Dec 31, 2012 | 13.42 | 13.61 | 13.31 | 13.60 | 198,162 | +0.19(+1.40%) |
Dec 28, 2012 | 13.46 | 13.67 | 13.37 | 13.41 | 141,833 | -0.15(-1.09%) |
Dec 27, 2012 | 13.64 | 13.64 | 13.22 | 13.56 | 124,307 | -0.04(-0.29%) |
Dec 26, 2012 | 13.55 | 13.74 | 13.45 | 13.60 | 209,551 | +0.05(+0.36%) |
Dec 24, 2012 | 13.49 | 13.80 | 13.03 | 13.55 | 100,205 | +0.04(+0.29%) |
Dec 21, 2012 | 13.22 | 13.52 | 12.62 | 13.51 | 961,293 | +0.11(+0.81%) |
Dec 20, 2012 | 13.10 | 13.42 | 13.10 | 13.40 | 251,481 | +0.30(+2.26%) |
Dec 19, 2012 | 12.85 | 13.16 | 12.80 | 13.11 | 239,680 | +0.24(+1.84%) |
Dec 18, 2012 | 12.90 | 12.93 | 12.76 | 12.87 | 143,756 | +0.02(+0.19%) |
Dec 17, 2012 | 12.81 | 12.93 | 12.70 | 12.85 | 122,830 | +0.09(+0.73%) |
Dec 14, 2012 | 12.56 | 12.82 | 12.54 | 12.75 | 104,392 | +0.11(+0.86%) |
Dec 13, 2012 | 12.77 | 12.85 | 12.57 | 12.64 | 85,173 | -0.21(-1.61%) |
Dec 12, 2012 | 12.89 | 13.07 | 12.80 | 12.85 | 148,034 | -0.04(-0.31%) |
Dec 11, 2012 | 13.10 | 13.19 | 12.81 | 12.89 | 267,017 | -0.13(-0.98%) |
Dec 10, 2012 | 12.80 | 13.16 | 12.56 | 13.02 | 190,143 | +0.21(+1.62%) |
Dec 07, 2012 | 12.89 | 12.89 | 12.50 | 12.81 | 178,894 | +0.03(+0.23%) |
Dec 06, 2012 | 12.65 | 12.86 | 12.50 | 12.78 | 98,989 | +0.11(+0.86%) |
Dec 05, 2012 | 12.74 | 12.74 | 12.49 | 12.67 | 84,690 | +0.00(+0.00%) |