Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.51 | 14.56 | 14.05 | 14.41 | 249,938 | -0.04(-0.24%) |
Feb 27, 2013 | 14.35 | 14.55 | 14.35 | 14.44 | 179,990 | +0.08(+0.59%) |
Feb 26, 2013 | 14.41 | 14.43 | 14.20 | 14.36 | 335,739 | +0.04(+0.30%) |
Feb 25, 2013 | 15.08 | 15.08 | 14.31 | 14.31 | 249,454 | -0.71(-4.73%) |
Feb 22, 2013 | 14.86 | 15.03 | 14.74 | 15.03 | 135,544 | +0.26(+1.76%) |
Feb 21, 2013 | 14.89 | 14.96 | 14.72 | 14.77 | 143,994 | -0.11(-0.76%) |
Feb 20, 2013 | 15.20 | 15.22 | 14.86 | 14.88 | 203,792 | -0.35(-2.31%) |
Feb 19, 2013 | 15.15 | 15.28 | 15.12 | 15.23 | 348,758 | +0.11(+0.75%) |
Feb 15, 2013 | 15.27 | 15.27 | 15.07 | 15.12 | 172,162 | -0.08(-0.56%) |
Feb 14, 2013 | 15.16 | 15.31 | 15.08 | 15.20 | 159,062 | -0.05(-0.32%) |
Feb 13, 2013 | 15.20 | 15.25 | 15.03 | 15.25 | 241,108 | +0.08(+0.56%) |
Feb 12, 2013 | 15.08 | 15.20 | 15.01 | 15.17 | 197,421 | +0.13(+0.89%) |
Feb 11, 2013 | 14.93 | 15.08 | 14.82 | 15.03 | 383,017 | +0.11(+0.71%) |
Feb 08, 2013 | 15.02 | 15.02 | 14.78 | 14.93 | 437,315 | -0.03(-0.19%) |
Feb 07, 2013 | 15.18 | 15.25 | 14.89 | 14.96 | 301,137 | -0.27(-1.76%) |
Feb 06, 2013 | 15.20 | 15.27 | 14.94 | 15.22 | 329,474 | +0.11(+0.75%) |
Feb 04, 2013 | 15.42 | 15.42 | 15.08 | 15.11 | 197,026 | -0.38(-2.45%) |
Feb 01, 2013 | 15.41 | 15.65 | 15.39 | 15.49 | 192,926 | +0.18(+1.20%) |
Jan 31, 2013 | 15.18 | 15.34 | 15.05 | 15.31 | 162,656 | +0.13(+0.83%) |
Jan 30, 2013 | 15.35 | 15.35 | 15.10 | 15.18 | 81,971 | -0.15(-0.96%) |
Jan 29, 2013 | 15.18 | 15.39 | 15.15 | 15.33 | 166,524 | +0.18(+1.21%) |
Jan 28, 2013 | 15.17 | 15.31 | 15.10 | 15.15 | 153,135 | -0.01(-0.05%) |
Jan 25, 2013 | 15.32 | 15.34 | 15.01 | 15.15 | 185,922 | -0.06(-0.42%) |
Jan 24, 2013 | 15.22 | 15.31 | 15.09 | 15.22 | 158,234 | -0.01(-0.05%) |
Jan 23, 2013 | 15.22 | 15.31 | 15.01 | 15.22 | 217,398 | +0.04(+0.23%) |
Jan 22, 2013 | 14.89 | 15.22 | 14.89 | 15.19 | 110,980 | +0.33(+2.23%) |
Jan 18, 2013 | 14.91 | 14.98 | 14.67 | 14.86 | 250,028 | -0.04(-0.28%) |
Jan 17, 2013 | 14.85 | 14.96 | 14.73 | 14.90 | 228,103 | +0.13(+0.86%) |
Jan 16, 2013 | 14.86 | 14.87 | 14.74 | 14.77 | 138,938 | -0.08(-0.52%) |
Jan 15, 2013 | 14.93 | 14.93 | 14.80 | 14.85 | 199,590 | -0.11(-0.71%) |
Jan 14, 2013 | 14.97 | 15.04 | 14.87 | 14.96 | 115,894 | -0.01(-0.05%) |
Jan 11, 2013 | 15.03 | 15.06 | 14.85 | 14.96 | 172,150 | -0.03(-0.19%) |
Jan 10, 2013 | 14.79 | 15.04 | 14.69 | 14.99 | 340,512 | +0.30(+2.01%) |
Jan 09, 2013 | 14.57 | 14.73 | 14.57 | 14.70 | 278,832 | +0.20(+1.41%) |
Jan 08, 2013 | 14.56 | 14.63 | 14.40 | 14.49 | 243,253 | -0.04(-0.29%) |
Jan 07, 2013 | 14.58 | 14.75 | 14.51 | 14.53 | 156,412 | -0.13(-0.91%) |
Jan 04, 2013 | 14.53 | 14.71 | 14.49 | 14.67 | 170,020 | +0.22(+1.51%) |
Jan 03, 2013 | 14.41 | 14.51 | 14.29 | 14.45 | 279,035 | +0.09(+0.64%) |
Jan 02, 2013 | 14.23 | 14.45 | 14.05 | 14.36 | 527,620 | +0.30(+2.15%) |
Dec 31, 2012 | 13.63 | 14.07 | 13.57 | 14.05 | 303,272 | +0.42(+3.10%) |
Dec 28, 2012 | 13.66 | 13.77 | 13.53 | 13.63 | 199,435 | -0.11(-0.82%) |
Dec 27, 2012 | 13.60 | 13.78 | 13.43 | 13.74 | 149,062 | +0.14(+1.04%) |
Dec 26, 2012 | 13.69 | 13.74 | 13.55 | 13.60 | 80,141 | -0.04(-0.31%) |
Dec 24, 2012 | 13.63 | 13.77 | 13.47 | 13.65 | 68,541 | +0.02(+0.15%) |
Dec 21, 2012 | 13.84 | 13.89 | 13.61 | 13.62 | 606,853 | -0.28(-2.02%) |
Dec 20, 2012 | 13.84 | 14.00 | 13.68 | 13.91 | 261,074 | +0.11(+0.82%) |
Dec 19, 2012 | 13.93 | 14.02 | 13.79 | 13.79 | 154,081 | -0.08(-0.56%) |
Dec 18, 2012 | 13.96 | 14.08 | 13.79 | 13.87 | 233,139 | -0.11(-0.76%) |
Dec 17, 2012 | 13.63 | 13.98 | 13.61 | 13.98 | 378,648 | +0.39(+2.85%) |
Dec 14, 2012 | 13.65 | 13.72 | 13.49 | 13.59 | 243,630 | -0.11(-0.77%) |
Dec 13, 2012 | 13.74 | 13.78 | 13.60 | 13.70 | 136,435 | -0.04(-0.26%) |
Dec 12, 2012 | 13.87 | 13.96 | 13.68 | 13.73 | 223,987 | -0.07(-0.51%) |
Dec 11, 2012 | 13.72 | 13.91 | 13.67 | 13.80 | 283,090 | +0.09(+0.66%) |
Dec 10, 2012 | 13.58 | 13.74 | 13.54 | 13.71 | 257,645 | +0.16(+1.19%) |
Dec 07, 2012 | 13.58 | 13.58 | 13.43 | 13.55 | 170,807 | -0.04(-0.31%) |
Dec 06, 2012 | 13.62 | 13.62 | 13.49 | 13.59 | 119,004 | -0.01(-0.05%) |
Dec 05, 2012 | 13.54 | 13.62 | 13.40 | 13.60 | 151,182 | +0.09(+0.67%) |