Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.51 | 14.57 | 14.06 | 14.42 | 249,789 | -0.04(-0.24%) |
Feb 27, 2013 | 14.36 | 14.56 | 14.36 | 14.45 | 179,882 | +0.08(+0.59%) |
Feb 26, 2013 | 14.42 | 14.44 | 14.21 | 14.37 | 335,538 | +0.04(+0.30%) |
Feb 25, 2013 | 15.08 | 15.08 | 14.32 | 14.32 | 249,305 | -0.71(-4.73%) |
Feb 22, 2013 | 14.87 | 15.04 | 14.75 | 15.04 | 135,463 | +0.26(+1.76%) |
Feb 21, 2013 | 14.90 | 14.96 | 14.73 | 14.77 | 143,908 | -0.11(-0.76%) |
Feb 20, 2013 | 15.20 | 15.23 | 14.87 | 14.89 | 203,670 | -0.35(-2.31%) |
Feb 19, 2013 | 15.15 | 15.29 | 15.13 | 15.24 | 348,549 | +0.11(+0.75%) |
Feb 15, 2013 | 15.28 | 15.28 | 15.08 | 15.13 | 172,059 | -0.08(-0.56%) |
Feb 14, 2013 | 15.17 | 15.32 | 15.09 | 15.21 | 158,967 | -0.05(-0.32%) |
Feb 13, 2013 | 15.21 | 15.26 | 15.04 | 15.26 | 240,963 | +0.08(+0.56%) |
Feb 12, 2013 | 15.08 | 15.20 | 15.01 | 15.18 | 197,303 | +0.13(+0.89%) |
Feb 11, 2013 | 14.94 | 15.09 | 14.83 | 15.04 | 382,788 | +0.11(+0.71%) |
Feb 08, 2013 | 15.03 | 15.03 | 14.79 | 14.94 | 437,053 | -0.03(-0.19%) |
Feb 07, 2013 | 15.19 | 15.26 | 14.89 | 14.96 | 300,957 | -0.27(-1.76%) |
Feb 06, 2013 | 15.21 | 15.28 | 14.95 | 15.23 | 329,277 | +0.11(+0.75%) |
Feb 04, 2013 | 15.43 | 15.43 | 15.09 | 15.12 | 196,909 | -0.38(-2.45%) |
Feb 01, 2013 | 15.42 | 15.66 | 15.40 | 15.50 | 192,811 | +0.18(+1.20%) |
Jan 31, 2013 | 15.19 | 15.35 | 15.06 | 15.32 | 162,559 | +0.13(+0.83%) |
Jan 30, 2013 | 15.36 | 15.36 | 15.11 | 15.19 | 81,922 | -0.15(-0.96%) |
Jan 29, 2013 | 15.19 | 15.40 | 15.16 | 15.34 | 166,424 | +0.18(+1.21%) |
Jan 28, 2013 | 15.18 | 15.32 | 15.11 | 15.15 | 153,044 | -0.01(-0.05%) |
Jan 25, 2013 | 15.33 | 15.35 | 15.02 | 15.16 | 185,811 | -0.06(-0.42%) |
Jan 24, 2013 | 15.23 | 15.32 | 15.10 | 15.23 | 158,139 | -0.01(-0.05%) |
Jan 23, 2013 | 15.23 | 15.32 | 15.01 | 15.23 | 217,268 | +0.04(+0.23%) |
Jan 22, 2013 | 14.90 | 15.23 | 14.90 | 15.20 | 110,914 | +0.33(+2.23%) |
Jan 18, 2013 | 14.92 | 14.99 | 14.68 | 14.87 | 249,878 | -0.04(-0.28%) |
Jan 17, 2013 | 14.86 | 14.97 | 14.74 | 14.91 | 227,966 | +0.13(+0.86%) |
Jan 16, 2013 | 14.87 | 14.88 | 14.75 | 14.78 | 138,855 | -0.08(-0.52%) |
Jan 15, 2013 | 14.94 | 14.94 | 14.81 | 14.86 | 199,470 | -0.11(-0.71%) |
Jan 14, 2013 | 14.98 | 15.05 | 14.88 | 14.96 | 115,825 | -0.01(-0.05%) |
Jan 11, 2013 | 15.04 | 15.07 | 14.86 | 14.97 | 172,047 | -0.03(-0.19%) |
Jan 10, 2013 | 14.80 | 15.05 | 14.70 | 15.00 | 340,309 | +0.30(+2.01%) |
Jan 09, 2013 | 14.58 | 14.74 | 14.58 | 14.70 | 278,665 | +0.20(+1.41%) |
Jan 08, 2013 | 14.57 | 14.64 | 14.41 | 14.50 | 243,108 | -0.04(-0.29%) |
Jan 07, 2013 | 14.58 | 14.76 | 14.52 | 14.54 | 156,318 | -0.13(-0.91%) |
Jan 04, 2013 | 14.54 | 14.72 | 14.50 | 14.68 | 169,918 | +0.22(+1.51%) |
Jan 03, 2013 | 14.42 | 14.51 | 14.30 | 14.46 | 278,868 | +0.09(+0.64%) |
Jan 02, 2013 | 14.24 | 14.46 | 14.06 | 14.37 | 527,305 | +0.30(+2.15%) |
Dec 31, 2012 | 13.64 | 14.08 | 13.58 | 14.06 | 303,091 | +0.42(+3.10%) |
Dec 28, 2012 | 13.67 | 13.78 | 13.54 | 13.64 | 199,316 | -0.11(-0.82%) |
Dec 27, 2012 | 13.61 | 13.79 | 13.44 | 13.75 | 148,973 | +0.14(+1.04%) |
Dec 26, 2012 | 13.70 | 13.75 | 13.56 | 13.61 | 80,093 | -0.04(-0.31%) |
Dec 24, 2012 | 13.64 | 13.77 | 13.48 | 13.65 | 68,500 | +0.02(+0.16%) |
Dec 21, 2012 | 13.85 | 13.90 | 13.62 | 13.63 | 606,490 | -0.28(-2.03%) |
Dec 20, 2012 | 13.84 | 14.01 | 13.69 | 13.91 | 260,918 | +0.11(+0.82%) |
Dec 19, 2012 | 13.94 | 14.03 | 13.80 | 13.80 | 153,989 | -0.08(-0.56%) |
Dec 18, 2012 | 13.97 | 14.08 | 13.80 | 13.88 | 232,999 | -0.11(-0.76%) |
Dec 17, 2012 | 13.64 | 13.99 | 13.62 | 13.99 | 378,422 | +0.39(+2.85%) |
Dec 14, 2012 | 13.65 | 13.72 | 13.50 | 13.60 | 243,484 | -0.11(-0.77%) |
Dec 13, 2012 | 13.75 | 13.79 | 13.61 | 13.70 | 136,354 | -0.04(-0.26%) |
Dec 12, 2012 | 13.88 | 13.97 | 13.69 | 13.74 | 223,853 | -0.07(-0.51%) |
Dec 11, 2012 | 13.73 | 13.91 | 13.68 | 13.81 | 282,921 | +0.09(+0.66%) |
Dec 10, 2012 | 13.59 | 13.75 | 13.55 | 13.72 | 257,491 | +0.16(+1.19%) |
Dec 07, 2012 | 13.59 | 13.59 | 13.44 | 13.56 | 170,704 | -0.04(-0.31%) |
Dec 06, 2012 | 13.63 | 13.63 | 13.49 | 13.60 | 118,933 | -0.01(-0.05%) |
Dec 05, 2012 | 13.54 | 13.63 | 13.41 | 13.61 | 151,091 | +0.09(+0.67%) |