Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.30 | 14.30 | 14.30 | 14.30 | 7,398 | +0.03(+0.19%) |
Feb 27, 2013 | 14.06 | 14.29 | 14.06 | 14.28 | 6,961 | +0.20(+1.44%) |
Feb 26, 2013 | 14.00 | 14.07 | 14.00 | 14.07 | 2,988 | -0.12(-0.86%) |
Feb 22, 2013 | 14.20 | 14.20 | 14.19 | 14.20 | 2,315 | +0.08(+0.57%) |
Feb 21, 2013 | 14.13 | 14.13 | 14.11 | 14.11 | 1,361 | -0.11(-0.80%) |
Feb 20, 2013 | 14.33 | 14.33 | 14.22 | 14.23 | 13,831 | -0.13(-0.92%) |
Feb 19, 2013 | 14.29 | 14.36 | 14.29 | 14.36 | 20,730 | +0.10(+0.72%) |
Feb 15, 2013 | 14.28 | 14.31 | 14.26 | 14.26 | 5,892 | -0.08(-0.55%) |
Feb 14, 2013 | 14.25 | 14.34 | 14.22 | 14.34 | 17,119 | +0.03(+0.21%) |
Feb 13, 2013 | 14.31 | 14.31 | 14.28 | 14.31 | 3,281 | +0.02(+0.11%) |
Feb 12, 2013 | 14.28 | 14.31 | 14.28 | 14.29 | 9,240 | +0.02(+0.17%) |
Feb 11, 2013 | 14.28 | 14.28 | 14.25 | 14.27 | 5,008 | -0.01(-0.05%) |
Feb 08, 2013 | 14.28 | 14.28 | 14.25 | 14.27 | 5,304 | +0.09(+0.63%) |
Feb 07, 2013 | 14.23 | 14.23 | 14.12 | 14.18 | 15,969 | -0.02(-0.11%) |
Feb 06, 2013 | 14.17 | 14.20 | 14.15 | 14.20 | 69,481 | +0.12(+0.83%) |
Feb 04, 2013 | 14.13 | 14.13 | 14.05 | 14.08 | 182,073 | -0.12(-0.87%) |
Feb 01, 2013 | 14.15 | 14.22 | 14.15 | 14.21 | 7,135 | +0.11(+0.78%) |
Jan 31, 2013 | 14.13 | 14.13 | 14.09 | 14.10 | 4,202 | -0.05(-0.36%) |
Jan 30, 2013 | 14.15 | 14.15 | 14.15 | 14.15 | 632 | -0.02(-0.11%) |
Jan 29, 2013 | 14.10 | 14.17 | 14.10 | 14.17 | 3,699 | +0.07(+0.47%) |
Jan 28, 2013 | 14.08 | 14.11 | 14.06 | 14.10 | 30,762 | +0.03(+0.18%) |
Jan 25, 2013 | 14.07 | 14.07 | 14.07 | 14.07 | 998 | -0.03(-0.23%) |
Jan 24, 2013 | 14.11 | 14.11 | 14.11 | 14.11 | 1,109 | +0.03(+0.23%) |
Jan 23, 2013 | 14.05 | 14.07 | 14.02 | 14.07 | 7,679 | +0.05(+0.33%) |
Jan 22, 2013 | 13.98 | 14.03 | 13.98 | 14.03 | 9,677 | +0.10(+0.72%) |
Jan 18, 2013 | 13.91 | 13.93 | 13.88 | 13.93 | 6,591 | -0.02(-0.12%) |
Jan 17, 2013 | 13.90 | 13.95 | 13.90 | 13.94 | 1,956 | +0.08(+0.59%) |
Jan 16, 2013 | 13.85 | 13.86 | 13.84 | 13.86 | 3,199 | +0.03(+0.20%) |
Jan 15, 2013 | 13.81 | 13.84 | 13.81 | 13.84 | 2,922 | +0.01(+0.06%) |
Jan 14, 2013 | 13.81 | 13.84 | 13.81 | 13.83 | 13,709 | -0.01(-0.08%) |
Jan 11, 2013 | 13.83 | 13.84 | 13.81 | 13.84 | 11,807 | +0.01(+0.09%) |
Jan 10, 2013 | 13.74 | 13.83 | 13.74 | 13.83 | 7,261 | +0.10(+0.76%) |
Jan 09, 2013 | 13.73 | 13.73 | 13.71 | 13.72 | 4,905 | +0.06(+0.43%) |
Jan 08, 2013 | 13.65 | 13.67 | 13.63 | 13.66 | 12,710 | -0.06(-0.43%) |
Jan 07, 2013 | 13.69 | 13.72 | 13.68 | 13.72 | 7,176 | -0.07(-0.48%) |
Jan 04, 2013 | 13.75 | 13.79 | 13.75 | 13.79 | 7,546 | +0.10(+0.71%) |
Jan 03, 2013 | 13.72 | 13.77 | 13.69 | 13.69 | 10,945 | -0.02(-0.14%) |
Jan 02, 2013 | 13.63 | 13.71 | 13.62 | 13.71 | 15,288 | +0.36(+2.73%) |
Dec 31, 2012 | 13.12 | 13.34 | 13.12 | 13.34 | 11,456 | +0.19(+1.42%) |
Dec 28, 2012 | 13.21 | 13.25 | 13.15 | 13.16 | 10,154 | -0.15(-1.10%) |
Dec 27, 2012 | 13.30 | 13.30 | 13.18 | 13.30 | 27,777 | -0.03(-0.24%) |
Dec 26, 2012 | 13.39 | 13.39 | 13.32 | 13.34 | 4,834 | -0.04(-0.30%) |
Dec 24, 2012 | 13.39 | 13.39 | 13.37 | 13.38 | 33,144 | -0.02(-0.14%) |
Dec 21, 2012 | 13.50 | 13.50 | 13.40 | 13.40 | 11,034 | -0.13(-0.99%) |
Dec 20, 2012 | 13.50 | 13.54 | 13.45 | 13.53 | 32,301 | +0.04(+0.30%) |
Dec 19, 2012 | 13.56 | 13.56 | 13.48 | 13.49 | 10,069 | -0.05(-0.34%) |
Dec 18, 2012 | 13.43 | 13.53 | 13.43 | 13.53 | 25,853 | +0.15(+1.14%) |
Dec 17, 2012 | 13.31 | 13.38 | 13.31 | 13.38 | 55,267 | +0.15(+1.14%) |
Dec 14, 2012 | 13.27 | 13.27 | 13.23 | 13.23 | 745 | -0.06(-0.44%) |
Dec 13, 2012 | 13.37 | 13.37 | 13.28 | 13.29 | 16,450 | -0.10(-0.74%) |
Dec 12, 2012 | 13.40 | 13.44 | 13.39 | 13.39 | 9,976 | +0.01(+0.10%) |
Dec 11, 2012 | 13.38 | 13.41 | 13.34 | 13.38 | 413,129 | +0.09(+0.69%) |
Dec 10, 2012 | 13.29 | 13.29 | 13.26 | 13.29 | 15,359 | +0.04(+0.28%) |
Dec 07, 2012 | 13.26 | 13.26 | 13.19 | 13.25 | 27,730 | +0.09(+0.71%) |
Dec 05, 2012 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | -0.00(-0.02%) |