Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.02 | 17.22 | 16.88 | 17.08 | 47,218 | +0.09(+0.54%) |
Feb 27, 2013 | 16.92 | 17.22 | 16.64 | 16.99 | 63,453 | +0.10(+0.59%) |
Feb 26, 2013 | 16.71 | 17.29 | 16.40 | 16.89 | 308,077 | +0.22(+1.30%) |
Feb 25, 2013 | 16.71 | 17.03 | 16.62 | 16.68 | 96,850 | +0.39(+2.40%) |
Feb 22, 2013 | 16.29 | 16.29 | 16.09 | 16.29 | 35,680 | +0.09(+0.56%) |
Feb 21, 2013 | 15.84 | 16.20 | 15.69 | 16.19 | 57,871 | +0.25(+1.56%) |
Feb 20, 2013 | 16.22 | 16.24 | 15.91 | 15.94 | 39,650 | -0.31(-1.89%) |
Feb 19, 2013 | 16.09 | 16.27 | 15.94 | 16.25 | 39,431 | +0.17(+1.03%) |
Feb 15, 2013 | 16.19 | 16.20 | 15.99 | 16.09 | 33,931 | +0.01(+0.05%) |
Feb 14, 2013 | 16.06 | 16.19 | 15.94 | 16.08 | 22,010 | +0.02(+0.10%) |
Feb 13, 2013 | 15.92 | 16.12 | 15.79 | 16.06 | 19,712 | +0.00(+0.00%) |
Feb 12, 2013 | 16.01 | 16.14 | 15.99 | 16.06 | 25,388 | -0.07(-0.46%) |
Feb 11, 2013 | 16.12 | 16.20 | 15.94 | 16.14 | 37,081 | +0.09(+0.57%) |
Feb 08, 2013 | 15.97 | 16.16 | 15.78 | 16.04 | 31,485 | +0.05(+0.31%) |
Feb 07, 2013 | 15.93 | 16.14 | 15.90 | 15.99 | 41,377 | -0.04(-0.26%) |
Feb 06, 2013 | 15.92 | 16.14 | 15.91 | 16.04 | 24,060 | +0.08(+0.52%) |
Feb 04, 2013 | 16.29 | 16.40 | 15.77 | 15.95 | 45,705 | -0.35(-2.14%) |
Feb 01, 2013 | 16.04 | 16.34 | 15.92 | 16.30 | 68,618 | +0.36(+2.24%) |
Jan 31, 2013 | 15.75 | 16.09 | 15.62 | 15.94 | 88,251 | +0.19(+1.21%) |
Jan 30, 2013 | 15.73 | 15.79 | 15.58 | 15.75 | 49,134 | +0.03(+0.16%) |
Jan 29, 2013 | 15.57 | 15.91 | 15.47 | 15.73 | 72,229 | +0.12(+0.74%) |
Jan 28, 2013 | 15.01 | 15.64 | 15.01 | 15.61 | 221,649 | +0.67(+4.50%) |
Jan 25, 2013 | 14.96 | 14.96 | 14.78 | 14.94 | 62,114 | +0.08(+0.56%) |
Jan 24, 2013 | 14.86 | 14.93 | 14.79 | 14.86 | 69,389 | +0.00(+0.00%) |
Jan 23, 2013 | 14.75 | 14.94 | 14.75 | 14.86 | 81,421 | +0.14(+0.96%) |
Jan 22, 2013 | 14.45 | 14.75 | 14.37 | 14.71 | 129,882 | +0.31(+2.13%) |
Jan 18, 2013 | 14.12 | 14.56 | 14.12 | 14.41 | 47,023 | +0.26(+1.82%) |
Jan 17, 2013 | 14.16 | 14.16 | 14.08 | 14.15 | 48,345 | +0.07(+0.47%) |
Jan 16, 2013 | 14.30 | 14.31 | 14.08 | 14.08 | 85,304 | -0.28(-1.97%) |
Jan 15, 2013 | 14.10 | 14.43 | 14.10 | 14.37 | 22,765 | +0.19(+1.35%) |
Jan 14, 2013 | 14.08 | 14.28 | 14.04 | 14.17 | 26,033 | +0.08(+0.59%) |
Jan 11, 2013 | 14.22 | 14.23 | 14.06 | 14.09 | 32,847 | -0.10(-0.70%) |
Jan 10, 2013 | 14.38 | 14.44 | 14.14 | 14.19 | 41,486 | -0.19(-1.33%) |
Jan 09, 2013 | 14.48 | 14.58 | 14.35 | 14.38 | 24,865 | -0.02(-0.12%) |
Jan 08, 2013 | 14.75 | 14.76 | 14.35 | 14.40 | 39,701 | -0.32(-2.15%) |
Jan 07, 2013 | 14.81 | 14.85 | 14.64 | 14.71 | 70,196 | -0.01(-0.06%) |
Jan 04, 2013 | 14.68 | 14.80 | 14.56 | 14.72 | 57,103 | +0.13(+0.91%) |
Jan 03, 2013 | 14.59 | 14.70 | 14.38 | 14.59 | 52,070 | +0.06(+0.40%) |
Jan 02, 2013 | 14.28 | 14.58 | 14.28 | 14.53 | 94,061 | +0.05(+0.34%) |
Dec 31, 2012 | 14.32 | 14.48 | 14.13 | 14.48 | 70,260 | +0.30(+2.11%) |
Dec 28, 2012 | 14.23 | 14.51 | 14.07 | 14.18 | 32,382 | -0.10(-0.70%) |
Dec 27, 2012 | 14.23 | 14.37 | 13.99 | 14.28 | 24,849 | +0.09(+0.64%) |
Dec 26, 2012 | 14.35 | 14.55 | 14.00 | 14.19 | 28,841 | -0.10(-0.70%) |
Dec 24, 2012 | 14.22 | 14.44 | 14.04 | 14.29 | 19,179 | +0.00(+0.00%) |
Dec 21, 2012 | 14.46 | 14.46 | 14.01 | 14.29 | 138,443 | -0.17(-1.15%) |
Dec 20, 2012 | 14.28 | 14.53 | 14.14 | 14.46 | 39,649 | +0.14(+0.99%) |
Dec 19, 2012 | 14.60 | 14.72 | 14.27 | 14.32 | 35,333 | -0.09(-0.61%) |
Dec 18, 2012 | 14.25 | 14.41 | 14.04 | 14.40 | 80,095 | +0.25(+1.79%) |
Dec 17, 2012 | 13.95 | 14.17 | 13.95 | 14.15 | 62,357 | +0.33(+2.41%) |
Dec 14, 2012 | 13.66 | 13.90 | 13.66 | 13.82 | 58,847 | +0.15(+1.10%) |
Dec 13, 2012 | 13.55 | 13.71 | 13.52 | 13.67 | 43,542 | +0.10(+0.70%) |
Dec 12, 2012 | 13.59 | 13.65 | 13.52 | 13.57 | 74,983 | +0.02(+0.12%) |
Dec 11, 2012 | 13.40 | 13.55 | 13.37 | 13.55 | 76,689 | +0.19(+1.42%) |
Dec 10, 2012 | 13.38 | 13.39 | 13.25 | 13.36 | 49,056 | -0.02(-0.12%) |
Dec 07, 2012 | 13.29 | 13.52 | 13.17 | 13.38 | 114,460 | +0.36(+2.80%) |
Dec 06, 2012 | 13.09 | 13.09 | 12.94 | 13.02 | 14,855 | -0.06(-0.42%) |
Dec 05, 2012 | 13.04 | 13.18 | 12.95 | 13.07 | 30,021 | +0.06(+0.43%) |