Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.62 | 13.66 | 13.53 | 13.53 | 5,506 | -0.41(-2.93%) |
Feb 27, 2013 | 13.59 | 13.95 | 13.59 | 13.94 | 5,444 | +0.36(+2.65%) |
Feb 26, 2013 | 13.56 | 13.74 | 13.49 | 13.58 | 3,376 | +0.03(+0.21%) |
Feb 22, 2013 | 13.75 | 13.75 | 13.48 | 13.55 | 2,817 | +0.05(+0.36%) |
Feb 21, 2013 | 13.76 | 13.76 | 13.40 | 13.50 | 8,255 | -0.23(-1.70%) |
Feb 20, 2013 | 13.98 | 14.02 | 13.73 | 13.73 | 4,613 | -0.15(-1.05%) |
Feb 19, 2013 | 14.10 | 14.10 | 13.87 | 13.88 | 11,175 | -0.07(-0.49%) |
Feb 15, 2013 | 14.08 | 14.08 | 13.95 | 13.95 | 2,178 | -0.09(-0.62%) |
Feb 14, 2013 | 13.82 | 14.03 | 13.82 | 14.03 | 4,726 | +0.28(+2.05%) |
Feb 13, 2013 | 13.76 | 13.79 | 13.63 | 13.75 | 6,362 | -0.07(-0.49%) |
Feb 12, 2013 | 13.97 | 13.97 | 13.81 | 13.82 | 2,835 | -0.20(-1.46%) |
Feb 11, 2013 | 13.87 | 14.02 | 13.83 | 14.02 | 12,980 | +0.18(+1.27%) |
Feb 08, 2013 | 13.66 | 13.92 | 13.66 | 13.85 | 22,745 | +0.36(+2.67%) |
Feb 07, 2013 | 13.63 | 13.63 | 13.46 | 13.49 | 4,376 | -0.13(-0.93%) |
Feb 06, 2013 | 13.30 | 13.63 | 13.30 | 13.62 | 28,702 | +0.42(+3.17%) |
Feb 04, 2013 | 13.51 | 13.51 | 13.17 | 13.20 | 16,243 | -0.42(-3.07%) |
Feb 01, 2013 | 13.62 | 13.65 | 13.55 | 13.62 | 14,066 | +0.01(+0.06%) |
Jan 31, 2013 | 13.55 | 13.61 | 13.44 | 13.61 | 27,697 | -0.01(-0.06%) |
Jan 30, 2013 | 13.54 | 13.72 | 13.54 | 13.62 | 77,055 | +0.08(+0.57%) |
Jan 29, 2013 | 13.82 | 13.82 | 13.54 | 13.54 | 10,682 | -0.24(-1.77%) |
Jan 28, 2013 | 13.58 | 13.79 | 13.58 | 13.78 | 3,970 | +0.20(+1.51%) |
Jan 25, 2013 | 13.62 | 13.62 | 13.49 | 13.58 | 8,037 | +0.09(+0.65%) |
Jan 24, 2013 | 13.56 | 13.62 | 13.49 | 13.49 | 11,610 | -0.06(-0.43%) |
Jan 23, 2013 | 13.41 | 13.58 | 13.35 | 13.55 | 5,297 | +0.24(+1.83%) |
Jan 22, 2013 | 13.29 | 13.37 | 13.28 | 13.30 | 8,510 | +0.05(+0.37%) |
Jan 18, 2013 | 13.29 | 13.32 | 13.22 | 13.26 | 3,559 | -0.03(-0.22%) |
Jan 17, 2013 | 13.33 | 13.33 | 13.28 | 13.29 | 3,452 | -0.01(-0.07%) |
Jan 16, 2013 | 13.45 | 13.45 | 13.29 | 13.29 | 1,828 | -0.14(-1.01%) |
Jan 15, 2013 | 13.50 | 13.52 | 13.40 | 13.43 | 1,831 | -0.10(-0.72%) |
Jan 14, 2013 | 13.63 | 13.63 | 13.36 | 13.53 | 6,865 | +0.06(+0.43%) |
Jan 11, 2013 | 13.42 | 13.49 | 13.41 | 13.47 | 5,635 | +0.10(+0.73%) |
Jan 10, 2013 | 13.20 | 13.38 | 13.16 | 13.37 | 2,533 | +0.29(+2.23%) |
Jan 09, 2013 | 13.08 | 13.12 | 13.04 | 13.08 | 4,080 | +0.09(+0.67%) |
Jan 08, 2013 | 13.21 | 13.21 | 12.99 | 12.99 | 2,151 | -0.15(-1.17%) |
Jan 07, 2013 | 12.97 | 13.21 | 12.97 | 13.15 | 2,277 | +0.06(+0.43%) |
Jan 04, 2013 | 12.86 | 13.11 | 12.84 | 13.09 | 6,981 | +0.15(+1.13%) |
Jan 03, 2013 | 12.81 | 12.97 | 12.81 | 12.94 | 5,585 | +0.11(+0.83%) |
Jan 02, 2013 | 12.75 | 12.84 | 12.74 | 12.84 | 11,969 | +0.24(+1.93%) |
Dec 31, 2012 | 12.17 | 12.59 | 12.17 | 12.59 | 14,191 | +0.26(+2.13%) |
Dec 28, 2012 | 12.33 | 12.37 | 12.26 | 12.33 | 6,385 | -0.07(-0.55%) |
Dec 27, 2012 | 12.56 | 12.56 | 12.27 | 12.40 | 11,971 | -0.22(-1.77%) |
Dec 26, 2012 | 12.54 | 12.65 | 12.54 | 12.62 | 3,698 | -0.04(-0.31%) |
Dec 24, 2012 | 12.52 | 12.66 | 12.15 | 12.66 | 1,633 | +0.07(+0.54%) |
Dec 21, 2012 | 12.63 | 12.65 | 12.53 | 12.59 | 4,140 | -0.13(-0.99%) |
Dec 20, 2012 | 12.69 | 12.75 | 12.69 | 12.72 | 20,986 | -0.01(-0.08%) |
Dec 19, 2012 | 12.84 | 12.84 | 12.73 | 12.73 | 10,445 | -0.07(-0.53%) |
Dec 18, 2012 | 12.66 | 12.80 | 12.65 | 12.80 | 7,852 | +0.21(+1.70%) |
Dec 17, 2012 | 12.48 | 12.58 | 12.37 | 12.58 | 13,613 | +0.15(+1.24%) |
Dec 14, 2012 | 12.52 | 12.55 | 12.43 | 12.43 | 4,418 | -0.10(-0.77%) |
Dec 13, 2012 | 12.57 | 12.62 | 12.52 | 12.53 | 2,671 | -0.03(-0.23%) |
Dec 12, 2012 | 12.48 | 12.57 | 12.48 | 12.56 | 2,709 | +0.06(+0.47%) |
Dec 11, 2012 | 12.31 | 12.55 | 12.31 | 12.50 | 9,774 | +0.15(+1.18%) |
Dec 10, 2012 | 12.25 | 12.36 | 12.25 | 12.35 | 2,532 | +0.19(+1.58%) |
Dec 07, 2012 | 12.16 | 12.20 | 12.16 | 12.16 | 1,004 | +0.00(+0.02%) |
Dec 06, 2012 | 12.17 | 12.29 | 12.13 | 12.16 | 11,029 | -0.08(-0.68%) |
Dec 05, 2012 | 12.19 | 12.26 | 12.18 | 12.24 | 5,820 | +0.10(+0.85%) |