Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.63 | 12.91 | 12.61 | 12.75 | 1,488,492 | +0.30(+2.39%) |
Feb 27, 2013 | 12.37 | 12.47 | 12.35 | 12.45 | 1,138,274 | +0.02(+0.14%) |
Feb 26, 2013 | 12.48 | 12.50 | 12.33 | 12.44 | 842,871 | +0.02(+0.14%) |
Feb 25, 2013 | 12.66 | 12.67 | 12.42 | 12.42 | 514,881 | -0.25(-1.94%) |
Feb 22, 2013 | 12.64 | 12.73 | 12.61 | 12.66 | 646,316 | +0.07(+0.56%) |
Feb 21, 2013 | 12.63 | 12.67 | 12.52 | 12.59 | 1,106,492 | -0.26(-2.04%) |
Feb 20, 2013 | 12.88 | 12.94 | 12.76 | 12.86 | 1,364,150 | -0.07(-0.54%) |
Feb 19, 2013 | 12.95 | 13.01 | 12.91 | 12.93 | 826,067 | -0.04(-0.27%) |
Feb 15, 2013 | 12.98 | 13.04 | 12.94 | 12.96 | 958,489 | -0.04(-0.34%) |
Feb 14, 2013 | 13.05 | 13.06 | 12.94 | 13.01 | 755,748 | -0.19(-1.46%) |
Feb 13, 2013 | 13.25 | 13.31 | 13.20 | 13.20 | 410,471 | -0.04(-0.33%) |
Feb 12, 2013 | 13.27 | 13.31 | 13.22 | 13.24 | 470,180 | -0.03(-0.20%) |
Feb 11, 2013 | 13.26 | 13.34 | 13.26 | 13.27 | 292,730 | -0.04(-0.26%) |
Feb 08, 2013 | 13.24 | 13.34 | 13.21 | 13.30 | 1,459,350 | -0.28(-2.06%) |
Feb 07, 2013 | 13.77 | 13.79 | 13.58 | 13.58 | 877,306 | -0.36(-2.57%) |
Feb 06, 2013 | 13.93 | 13.96 | 13.90 | 13.94 | 340,221 | +0.02(+0.13%) |
Feb 04, 2013 | 14.13 | 14.14 | 13.90 | 13.93 | 644,697 | -0.30(-2.09%) |
Feb 01, 2013 | 14.15 | 14.22 | 14.07 | 14.22 | 848,704 | +0.23(+1.63%) |
Jan 31, 2013 | 13.96 | 14.04 | 13.95 | 14.00 | 734,101 | +0.18(+1.33%) |
Jan 30, 2013 | 13.79 | 13.93 | 13.74 | 13.81 | 737,130 | +0.08(+0.57%) |
Jan 29, 2013 | 13.65 | 13.77 | 13.62 | 13.73 | 340,412 | +0.09(+0.64%) |
Jan 28, 2013 | 13.70 | 13.77 | 13.62 | 13.65 | 567,736 | -0.03(-0.19%) |
Jan 25, 2013 | 13.85 | 13.85 | 13.61 | 13.67 | 657,535 | -0.32(-2.25%) |
Jan 24, 2013 | 14.36 | 14.40 | 13.92 | 13.99 | 2,649,105 | -0.68(-4.65%) |
Jan 23, 2013 | 14.70 | 14.78 | 14.63 | 14.67 | 527,328 | +0.02(+0.12%) |
Jan 22, 2013 | 14.63 | 14.69 | 14.61 | 14.65 | 542,839 | -0.06(-0.42%) |
Jan 18, 2013 | 14.69 | 14.87 | 14.68 | 14.71 | 1,226,312 | -0.11(-0.71%) |
Jan 17, 2013 | 14.70 | 14.88 | 14.70 | 14.82 | 792,477 | +0.11(+0.77%) |
Jan 16, 2013 | 14.56 | 14.71 | 14.55 | 14.70 | 682,198 | +0.02(+0.12%) |
Jan 15, 2013 | 14.63 | 14.71 | 14.57 | 14.69 | 983,162 | -0.35(-2.33%) |
Jan 14, 2013 | 14.94 | 15.08 | 14.91 | 15.04 | 490,913 | +0.17(+1.12%) |
Jan 11, 2013 | 14.80 | 14.89 | 14.77 | 14.87 | 1,467,646 | -0.36(-2.36%) |
Jan 10, 2013 | 15.09 | 15.26 | 15.09 | 15.23 | 889,113 | +0.31(+2.11%) |
Jan 09, 2013 | 14.76 | 14.95 | 14.76 | 14.91 | 1,159,055 | +0.54(+3.78%) |
Jan 08, 2013 | 14.39 | 14.42 | 14.28 | 14.37 | 1,169,475 | -0.10(-0.73%) |
Jan 07, 2013 | 14.32 | 14.50 | 14.29 | 14.48 | 1,424,935 | +0.03(+0.18%) |
Jan 04, 2013 | 14.41 | 14.45 | 14.32 | 14.45 | 268,233 | -0.06(-0.42%) |
Jan 03, 2013 | 14.54 | 14.60 | 14.42 | 14.51 | 477,648 | -0.04(-0.24%) |
Jan 02, 2013 | 14.52 | 14.55 | 14.26 | 14.55 | 525,116 | +0.29(+2.03%) |
Dec 31, 2012 | 14.03 | 14.27 | 14.02 | 14.26 | 478,250 | +0.17(+1.18%) |
Dec 28, 2012 | 14.06 | 14.14 | 14.00 | 14.09 | 338,221 | +0.14(+1.00%) |
Dec 27, 2012 | 13.97 | 14.00 | 13.82 | 13.95 | 271,957 | +0.11(+0.82%) |
Dec 26, 2012 | 13.83 | 13.97 | 13.80 | 13.84 | 455,840 | +0.07(+0.51%) |
Dec 24, 2012 | 13.80 | 13.83 | 13.73 | 13.77 | 210,793 | +0.02(+0.13%) |
Dec 21, 2012 | 13.65 | 13.77 | 13.65 | 13.75 | 610,792 | -0.08(-0.57%) |
Dec 20, 2012 | 13.79 | 13.83 | 13.70 | 13.83 | 439,448 | +0.01(+0.06%) |
Dec 19, 2012 | 13.65 | 13.86 | 13.59 | 13.82 | 945,529 | +0.13(+0.96%) |
Dec 18, 2012 | 13.58 | 13.71 | 13.43 | 13.69 | 702,112 | -0.04(-0.26%) |
Dec 17, 2012 | 13.76 | 13.86 | 13.69 | 13.72 | 693,314 | -0.19(-1.38%) |
Dec 14, 2012 | 13.87 | 14.01 | 13.85 | 13.92 | 517,919 | -0.02(-0.13%) |
Dec 13, 2012 | 14.01 | 14.05 | 13.92 | 13.93 | 609,423 | -0.17(-1.18%) |
Dec 12, 2012 | 14.11 | 14.21 | 14.08 | 14.10 | 459,132 | +0.01(+0.06%) |
Dec 11, 2012 | 14.09 | 14.12 | 14.02 | 14.09 | 695,531 | +0.00(+0.00%) |
Dec 10, 2012 | 13.93 | 14.15 | 13.91 | 14.09 | 670,987 | +0.30(+2.16%) |
Dec 07, 2012 | 13.86 | 13.90 | 13.79 | 13.79 | 485,702 | -0.08(-0.57%) |
Dec 06, 2012 | 13.79 | 13.90 | 13.79 | 13.87 | 635,281 | +0.11(+0.76%) |
Dec 05, 2012 | 13.72 | 13.88 | 13.72 | 13.77 | 764,582 | +0.35(+2.61%) |