Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.15 | 14.30 | 13.72 | 13.98 | 133,980 | -0.39(-2.71%) |
Feb 27, 2013 | 14.60 | 14.65 | 14.15 | 14.37 | 251,393 | -0.21(-1.44%) |
Feb 26, 2013 | 14.12 | 14.68 | 13.89 | 14.58 | 333,891 | -0.18(-1.22%) |
Feb 22, 2013 | 14.63 | 14.82 | 14.43 | 14.76 | 290,030 | +0.19(+1.30%) |
Feb 21, 2013 | 14.45 | 14.65 | 14.27 | 14.57 | 171,816 | -0.04(-0.27%) |
Feb 20, 2013 | 14.20 | 14.79 | 14.20 | 14.61 | 204,297 | +0.37(+2.60%) |
Feb 19, 2013 | 14.00 | 14.30 | 13.99 | 14.24 | 159,922 | +0.21(+1.50%) |
Feb 15, 2013 | 13.88 | 14.36 | 13.81 | 14.03 | 320,146 | +0.23(+1.67%) |
Feb 14, 2013 | 13.39 | 13.91 | 13.34 | 13.80 | 168,180 | +0.43(+3.22%) |
Feb 13, 2013 | 13.60 | 13.84 | 12.97 | 13.37 | 67,585 | -0.17(-1.26%) |
Feb 12, 2013 | 13.54 | 13.72 | 13.50 | 13.54 | 153,792 | +0.02(+0.15%) |
Feb 11, 2013 | 13.79 | 13.79 | 13.49 | 13.52 | 231,628 | -0.32(-2.31%) |
Feb 08, 2013 | 13.61 | 13.91 | 13.53 | 13.84 | 113,156 | +0.22(+1.62%) |
Feb 07, 2013 | 13.62 | 13.72 | 13.52 | 13.62 | 77,223 | -0.12(-0.87%) |
Feb 06, 2013 | 13.22 | 13.82 | 12.63 | 13.74 | 248,907 | +0.62(+4.73%) |
Feb 04, 2013 | 12.93 | 13.31 | 12.83 | 13.12 | 208,697 | -0.27(-2.02%) |
Feb 01, 2013 | 13.36 | 13.53 | 12.77 | 13.39 | 246,170 | +0.24(+1.83%) |
Jan 31, 2013 | 13.46 | 13.56 | 12.98 | 13.15 | 168,396 | -0.26(-1.94%) |
Jan 30, 2013 | 13.38 | 13.58 | 13.18 | 13.41 | 182,469 | +0.12(+0.90%) |
Jan 29, 2013 | 13.47 | 13.55 | 13.04 | 13.29 | 132,095 | -0.21(-1.56%) |
Jan 28, 2013 | 13.50 | 13.73 | 13.19 | 13.50 | 205,970 | +0.02(+0.15%) |
Jan 25, 2013 | 13.09 | 13.52 | 13.03 | 13.48 | 290,559 | +0.39(+2.98%) |
Jan 24, 2013 | 12.73 | 13.13 | 12.68 | 13.09 | 145,828 | +0.34(+2.67%) |
Jan 23, 2013 | 12.71 | 12.92 | 12.52 | 12.75 | 116,648 | -0.26(-2.00%) |
Jan 22, 2013 | 13.00 | 13.10 | 12.94 | 13.01 | 145,994 | -0.06(-0.46%) |
Jan 18, 2013 | 13.05 | 13.10 | 12.88 | 13.07 | 113,283 | +0.00(+0.00%) |
Jan 17, 2013 | 13.05 | 13.08 | 12.90 | 13.07 | 80,497 | +0.04(+0.31%) |
Jan 16, 2013 | 13.10 | 13.21 | 12.99 | 13.03 | 153,497 | -0.09(-0.69%) |
Jan 15, 2013 | 13.05 | 13.16 | 12.86 | 13.12 | 132,325 | +0.02(+0.15%) |
Jan 14, 2013 | 13.10 | 13.17 | 12.99 | 13.10 | 94,111 | -0.13(-0.98%) |
Jan 11, 2013 | 13.11 | 13.32 | 12.93 | 13.23 | 85,849 | +0.11(+0.84%) |
Jan 10, 2013 | 13.27 | 13.27 | 12.98 | 13.12 | 65,343 | -0.05(-0.38%) |
Jan 09, 2013 | 13.30 | 13.31 | 13.03 | 13.17 | 72,239 | -0.10(-0.75%) |
Jan 08, 2013 | 13.30 | 13.30 | 12.92 | 13.27 | 212,179 | -0.17(-1.26%) |
Jan 07, 2013 | 12.98 | 13.49 | 12.93 | 13.44 | 168,119 | +0.32(+2.44%) |
Jan 04, 2013 | 12.64 | 13.20 | 12.62 | 13.12 | 161,371 | +0.55(+4.38%) |
Jan 03, 2013 | 13.02 | 13.02 | 12.41 | 12.57 | 76,649 | -0.40(-3.08%) |
Jan 02, 2013 | 12.68 | 13.00 | 12.31 | 12.97 | 229,472 | +0.66(+5.36%) |
Dec 31, 2012 | 12.30 | 12.53 | 12.12 | 12.31 | 91,961 | -0.06(-0.49%) |
Dec 28, 2012 | 12.12 | 12.49 | 12.12 | 12.37 | 52,540 | +0.14(+1.14%) |
Dec 27, 2012 | 12.40 | 12.50 | 11.95 | 12.23 | 244,547 | -0.20(-1.61%) |
Dec 26, 2012 | 12.50 | 12.50 | 12.26 | 12.43 | 28,819 | -0.07(-0.56%) |
Dec 24, 2012 | 12.39 | 12.73 | 12.39 | 12.50 | 36,999 | +0.10(+0.81%) |
Dec 21, 2012 | 12.78 | 12.93 | 12.32 | 12.40 | 182,752 | -0.54(-4.17%) |
Dec 20, 2012 | 12.02 | 13.00 | 11.86 | 12.94 | 212,163 | +0.90(+7.48%) |
Dec 19, 2012 | 12.00 | 12.15 | 11.90 | 12.04 | 190,785 | +0.04(+0.33%) |
Dec 18, 2012 | 11.87 | 12.06 | 11.82 | 12.00 | 495,442 | +0.35(+3.00%) |
Dec 17, 2012 | 10.88 | 11.69 | 10.58 | 11.65 | 239,344 | +0.91(+8.47%) |
Dec 14, 2012 | 10.70 | 10.96 | 10.48 | 10.74 | 129,292 | +0.02(+0.19%) |
Dec 13, 2012 | 10.82 | 10.88 | 10.60 | 10.72 | 116,859 | -0.12(-1.11%) |
Dec 12, 2012 | 10.50 | 10.90 | 10.41 | 10.84 | 547,835 | +0.38(+3.63%) |
Dec 11, 2012 | 10.19 | 10.60 | 10.19 | 10.46 | 186,205 | -0.05(-0.48%) |
Dec 10, 2012 | 10.44 | 10.75 | 10.18 | 10.51 | 124,017 | +0.04(+0.38%) |
Dec 07, 2012 | 10.69 | 10.80 | 10.21 | 10.47 | 114,107 | -0.19(-1.79%) |
Dec 06, 2012 | 10.58 | 10.94 | 10.44 | 10.66 | 180,043 | +0.13(+1.24%) |
Dec 05, 2012 | 11.01 | 11.04 | 10.47 | 10.53 | 129,286 | -0.47(-4.27%) |