Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.21 | 15.26 | 15.02 | 15.22 | 305,580 | +0.08(+0.52%) |
Feb 27, 2013 | 15.61 | 15.61 | 15.03 | 15.14 | 321,423 | -0.13(-0.83%) |
Feb 26, 2013 | 15.30 | 15.66 | 15.26 | 15.27 | 402,051 | +0.59(+3.98%) |
Feb 22, 2013 | 14.65 | 14.77 | 14.63 | 14.69 | 125,427 | +0.06(+0.42%) |
Feb 21, 2013 | 14.60 | 14.75 | 14.56 | 14.63 | 373,173 | +0.25(+1.73%) |
Feb 20, 2013 | 14.15 | 14.42 | 14.13 | 14.38 | 415,050 | +0.10(+0.72%) |
Feb 19, 2013 | 14.61 | 14.63 | 14.24 | 14.27 | 253,857 | -0.19(-1.32%) |
Feb 15, 2013 | 14.56 | 14.57 | 14.33 | 14.46 | 248,469 | -0.14(-0.95%) |
Feb 14, 2013 | 14.41 | 14.67 | 14.31 | 14.60 | 716,494 | +0.36(+2.53%) |
Feb 13, 2013 | 14.22 | 14.40 | 14.14 | 14.24 | 510,215 | -0.36(-2.44%) |
Feb 12, 2013 | 14.53 | 14.69 | 14.48 | 14.60 | 300,792 | -0.08(-0.54%) |
Feb 11, 2013 | 14.71 | 14.82 | 14.65 | 14.68 | 234,879 | -0.04(-0.25%) |
Feb 08, 2013 | 14.60 | 14.73 | 14.40 | 14.71 | 234,508 | +0.18(+1.25%) |
Feb 07, 2013 | 14.60 | 14.89 | 14.53 | 14.53 | 367,564 | -0.10(-0.71%) |
Feb 06, 2013 | 14.49 | 14.67 | 14.34 | 14.64 | 489,790 | -0.05(-0.34%) |
Feb 04, 2013 | 14.53 | 14.78 | 14.49 | 14.69 | 540,711 | +0.52(+3.65%) |
Feb 01, 2013 | 14.98 | 15.02 | 14.15 | 14.17 | 515,303 | -0.56(-3.77%) |
Jan 31, 2013 | 14.65 | 14.73 | 14.45 | 14.73 | 266,658 | +0.21(+1.42%) |
Jan 30, 2013 | 14.46 | 14.59 | 14.30 | 14.52 | 493,000 | -0.10(-0.65%) |
Jan 29, 2013 | 14.86 | 15.02 | 14.58 | 14.61 | 432,062 | -0.24(-1.63%) |
Jan 28, 2013 | 14.63 | 14.88 | 14.62 | 14.86 | 252,129 | -0.17(-1.12%) |
Jan 25, 2013 | 15.18 | 15.23 | 14.90 | 15.02 | 733,599 | -0.61(-3.92%) |
Jan 24, 2013 | 15.75 | 15.76 | 15.49 | 15.64 | 207,518 | -0.18(-1.13%) |
Jan 23, 2013 | 15.90 | 16.00 | 15.76 | 15.82 | 183,614 | -0.06(-0.40%) |
Jan 22, 2013 | 15.58 | 15.88 | 15.54 | 15.88 | 239,381 | +0.10(+0.66%) |
Jan 18, 2013 | 15.63 | 15.80 | 15.56 | 15.78 | 297,454 | +0.32(+2.05%) |
Jan 17, 2013 | 15.51 | 15.60 | 15.29 | 15.46 | 314,911 | -0.46(-2.88%) |
Jan 16, 2013 | 16.03 | 16.05 | 15.80 | 15.92 | 245,788 | +0.13(+0.85%) |
Jan 15, 2013 | 16.03 | 16.06 | 15.77 | 15.78 | 538,339 | +0.18(+1.16%) |
Jan 14, 2013 | 15.82 | 15.89 | 15.55 | 15.60 | 175,399 | -0.15(-0.92%) |
Jan 11, 2013 | 15.21 | 15.75 | 15.15 | 15.75 | 384,289 | +0.43(+2.81%) |
Jan 10, 2013 | 15.26 | 15.51 | 15.17 | 15.31 | 523,527 | -0.14(-0.89%) |
Jan 09, 2013 | 15.49 | 15.61 | 15.36 | 15.45 | 194,929 | -0.03(-0.18%) |
Jan 08, 2013 | 15.42 | 15.51 | 15.34 | 15.48 | 239,676 | +0.28(+1.87%) |
Jan 07, 2013 | 15.18 | 15.31 | 15.03 | 15.20 | 233,005 | +0.05(+0.33%) |
Jan 04, 2013 | 14.89 | 15.19 | 14.78 | 15.15 | 672,219 | +0.13(+0.89%) |
Jan 03, 2013 | 15.59 | 15.61 | 14.99 | 15.01 | 618,022 | -0.63(-4.06%) |
Jan 02, 2013 | 15.61 | 16.29 | 15.61 | 15.65 | 553,009 | -0.64(-3.91%) |
Dec 31, 2012 | 16.99 | 17.03 | 16.20 | 16.29 | 601,002 | -0.90(-5.23%) |
Dec 28, 2012 | 17.13 | 17.19 | 16.99 | 17.18 | 369,456 | +0.31(+1.84%) |
Dec 27, 2012 | 16.62 | 17.18 | 16.60 | 16.87 | 518,170 | +0.15(+0.90%) |
Dec 26, 2012 | 16.60 | 16.72 | 16.58 | 16.72 | 146,888 | +0.18(+1.08%) |
Dec 24, 2012 | 16.56 | 16.56 | 16.49 | 16.54 | 81,769 | -0.08(-0.50%) |
Dec 21, 2012 | 16.67 | 16.73 | 16.52 | 16.63 | 584,113 | +0.51(+3.19%) |
Dec 20, 2012 | 16.25 | 16.33 | 16.02 | 16.11 | 253,738 | -0.01(-0.06%) |
Dec 19, 2012 | 16.13 | 16.41 | 16.03 | 16.12 | 307,053 | +0.15(+0.91%) |
Dec 18, 2012 | 16.33 | 16.46 | 15.73 | 15.98 | 966,899 | -0.50(-3.01%) |
Dec 17, 2012 | 17.19 | 17.19 | 16.47 | 16.47 | 513,399 | -0.76(-4.42%) |
Dec 14, 2012 | 17.10 | 17.28 | 17.05 | 17.24 | 162,026 | +0.39(+2.34%) |
Dec 13, 2012 | 16.71 | 17.07 | 16.65 | 16.84 | 221,280 | -0.01(-0.08%) |
Dec 12, 2012 | 17.34 | 17.55 | 16.83 | 16.85 | 548,948 | -0.59(-3.37%) |
Dec 11, 2012 | 17.54 | 17.55 | 17.37 | 17.44 | 271,980 | -0.41(-2.27%) |
Dec 10, 2012 | 17.82 | 17.88 | 17.69 | 17.85 | 107,383 | +0.23(+1.31%) |
Dec 07, 2012 | 17.64 | 17.84 | 17.60 | 17.62 | 217,100 | -0.48(-2.64%) |
Dec 06, 2012 | 18.25 | 18.31 | 18.08 | 18.10 | 219,728 | +0.10(+0.54%) |
Dec 05, 2012 | 18.02 | 18.22 | 17.95 | 18.00 | 212,659 | -0.03(-0.16%) |