Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.72 | 21.05 | 20.39 | 20.46 | 209,514 | -0.22(-1.05%) |
Feb 27, 2013 | 21.04 | 21.18 | 20.64 | 20.68 | 134,310 | -0.54(-2.56%) |
Feb 26, 2013 | 19.93 | 21.22 | 19.93 | 21.22 | 437,675 | +1.67(+8.52%) |
Feb 22, 2013 | 20.11 | 20.59 | 19.18 | 19.56 | 352,730 | -0.62(-3.08%) |
Feb 21, 2013 | 19.08 | 20.27 | 18.18 | 20.18 | 388,047 | +1.04(+5.44%) |
Feb 20, 2013 | 19.38 | 20.28 | 18.72 | 19.14 | 411,514 | -1.20(-5.88%) |
Feb 19, 2013 | 21.90 | 22.88 | 20.04 | 20.33 | 777,332 | -2.85(-12.29%) |
Feb 15, 2013 | 25.76 | 25.98 | 21.63 | 23.18 | 1,013,398 | -1.76(-7.07%) |
Feb 14, 2013 | 23.02 | 25.19 | 22.90 | 24.95 | 572,970 | +2.38(+10.53%) |
Feb 13, 2013 | 21.14 | 22.61 | 20.85 | 22.57 | 568,666 | +1.91(+9.23%) |
Feb 12, 2013 | 20.04 | 21.47 | 19.98 | 20.66 | 512,900 | +0.95(+4.81%) |
Feb 11, 2013 | 17.46 | 19.98 | 17.46 | 19.72 | 534,645 | +2.56(+14.90%) |
Feb 08, 2013 | 17.52 | 17.57 | 16.89 | 17.16 | 77,251 | -0.43(-2.46%) |
Feb 07, 2013 | 17.80 | 17.99 | 17.32 | 17.59 | 46,877 | -0.33(-1.82%) |
Feb 06, 2013 | 17.94 | 18.01 | 17.62 | 17.92 | 59,252 | +0.17(+0.95%) |
Feb 04, 2013 | 17.95 | 18.18 | 17.61 | 17.75 | 64,063 | -0.11(-0.61%) |
Feb 01, 2013 | 17.22 | 17.91 | 17.22 | 17.86 | 51,852 | +0.72(+4.19%) |
Jan 31, 2013 | 17.84 | 17.97 | 16.89 | 17.14 | 66,285 | -0.57(-3.22%) |
Jan 30, 2013 | 17.75 | 17.95 | 15.94 | 17.71 | 195,005 | -0.26(-1.43%) |
Jan 29, 2013 | 18.20 | 18.65 | 17.82 | 17.97 | 234,138 | -0.27(-1.48%) |
Jan 28, 2013 | 18.29 | 18.29 | 17.95 | 18.24 | 112,593 | +0.17(+0.97%) |
Jan 25, 2013 | 18.29 | 18.29 | 17.89 | 18.06 | 134,187 | +0.03(+0.16%) |
Jan 24, 2013 | 17.35 | 18.26 | 17.35 | 18.03 | 206,894 | +0.86(+5.00%) |
Jan 23, 2013 | 17.10 | 17.23 | 16.86 | 17.17 | 87,795 | +0.26(+1.54%) |
Jan 22, 2013 | 16.78 | 17.03 | 16.62 | 16.91 | 88,903 | +0.37(+2.25%) |
Jan 18, 2013 | 16.93 | 16.95 | 16.44 | 16.54 | 138,411 | -0.20(-1.21%) |
Jan 17, 2013 | 17.15 | 17.44 | 16.68 | 16.74 | 116,786 | -0.28(-1.66%) |
Jan 16, 2013 | 16.13 | 17.42 | 16.09 | 17.03 | 197,430 | +0.89(+5.54%) |
Jan 15, 2013 | 15.88 | 16.31 | 15.67 | 16.13 | 143,240 | +0.35(+2.23%) |
Jan 14, 2013 | 15.49 | 15.96 | 15.24 | 15.78 | 83,058 | +0.49(+3.18%) |
Jan 11, 2013 | 14.86 | 15.67 | 14.86 | 15.30 | 82,230 | +0.61(+4.17%) |
Jan 10, 2013 | 15.87 | 15.89 | 14.60 | 14.68 | 145,580 | -1.19(-7.47%) |
Jan 09, 2013 | 15.61 | 15.90 | 15.47 | 15.87 | 179,137 | +0.41(+2.67%) |
Jan 08, 2013 | 14.91 | 15.56 | 14.88 | 15.46 | 152,477 | +0.73(+4.94%) |
Jan 07, 2013 | 14.68 | 14.81 | 14.37 | 14.73 | 117,984 | +0.21(+1.42%) |
Jan 04, 2013 | 13.85 | 14.71 | 13.85 | 14.52 | 126,907 | +0.81(+5.91%) |
Jan 03, 2013 | 13.84 | 13.92 | 13.63 | 13.71 | 87,704 | +0.03(+0.23%) |
Jan 02, 2013 | 13.75 | 13.91 | 12.73 | 13.68 | 189,656 | +0.95(+7.46%) |
Dec 31, 2012 | 11.74 | 12.88 | 10.65 | 12.73 | 137,866 | +0.76(+6.31%) |
Dec 28, 2012 | 11.79 | 12.02 | 11.70 | 11.98 | 51,241 | +0.13(+1.09%) |
Dec 27, 2012 | 11.81 | 11.96 | 11.61 | 11.85 | 33,011 | +0.17(+1.45%) |
Dec 26, 2012 | 11.62 | 11.86 | 11.56 | 11.68 | 45,731 | +0.23(+2.03%) |
Dec 24, 2012 | 11.68 | 11.82 | 11.33 | 11.45 | 86,894 | -0.29(-2.49%) |
Dec 21, 2012 | 11.68 | 12.00 | 11.51 | 11.74 | 70,732 | -0.11(-0.97%) |
Dec 20, 2012 | 11.59 | 11.96 | 11.58 | 11.85 | 22,072 | +0.19(+1.64%) |
Dec 19, 2012 | 11.62 | 11.76 | 11.51 | 11.66 | 22,251 | +0.03(+0.22%) |
Dec 18, 2012 | 11.61 | 11.68 | 11.46 | 11.64 | 39,929 | +0.05(+0.47%) |
Dec 17, 2012 | 11.50 | 11.58 | 11.45 | 11.58 | 46,123 | +0.01(+0.06%) |
Dec 14, 2012 | 11.49 | 11.57 | 11.45 | 11.57 | 22,970 | +0.05(+0.46%) |
Dec 13, 2012 | 11.37 | 11.54 | 11.33 | 11.52 | 36,561 | +0.12(+1.04%) |
Dec 12, 2012 | 11.40 | 11.56 | 11.34 | 11.40 | 42,762 | +0.04(+0.31%) |
Dec 11, 2012 | 11.41 | 11.41 | 11.36 | 11.37 | 18,219 | -0.02(-0.18%) |
Dec 10, 2012 | 11.36 | 11.39 | 11.33 | 11.39 | 23,561 | -0.03(-0.28%) |
Dec 07, 2012 | 11.44 | 11.58 | 11.31 | 11.42 | 21,290 | -0.03(-0.25%) |
Dec 06, 2012 | 11.64 | 11.64 | 11.35 | 11.45 | 18,324 | -0.13(-1.16%) |
Dec 05, 2012 | 11.40 | 11.73 | 11.32 | 11.58 | 15,773 | +0.06(+0.52%) |