Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.73 | 18.07 | 17.59 | 17.77 | 351,045 | +0.29(+1.63%) |
Feb 27, 2013 | 17.29 | 17.67 | 17.24 | 17.49 | 272,900 | +0.08(+0.45%) |
Feb 26, 2013 | 17.10 | 17.64 | 17.09 | 17.41 | 435,852 | +0.40(+2.38%) |
Feb 25, 2013 | 17.88 | 17.89 | 16.97 | 17.00 | 417,192 | -0.67(-3.79%) |
Feb 22, 2013 | 17.44 | 18.08 | 17.24 | 17.67 | 520,301 | +0.22(+1.24%) |
Feb 21, 2013 | 17.76 | 17.81 | 17.25 | 17.46 | 312,570 | -0.39(-2.21%) |
Feb 20, 2013 | 18.09 | 18.47 | 17.84 | 17.85 | 678,093 | -0.24(-1.31%) |
Feb 19, 2013 | 17.73 | 18.21 | 17.73 | 18.09 | 590,494 | +0.40(+2.28%) |
Feb 15, 2013 | 17.64 | 17.73 | 17.57 | 17.68 | 497,025 | +0.13(+0.73%) |
Feb 14, 2013 | 17.48 | 17.72 | 17.30 | 17.56 | 463,377 | +0.12(+0.68%) |
Feb 13, 2013 | 17.02 | 17.64 | 17.02 | 17.44 | 699,401 | +0.38(+2.25%) |
Feb 12, 2013 | 16.10 | 17.05 | 16.10 | 17.05 | 759,002 | +0.69(+4.21%) |
Feb 11, 2013 | 16.08 | 16.36 | 15.95 | 16.36 | 376,787 | +0.24(+1.47%) |
Feb 08, 2013 | 16.11 | 16.34 | 15.84 | 16.13 | 398,535 | -0.03(-0.18%) |
Feb 07, 2013 | 16.22 | 16.36 | 15.91 | 16.16 | 502,739 | -0.21(-1.26%) |
Feb 06, 2013 | 15.88 | 16.68 | 15.77 | 16.36 | 816,822 | +1.44(+9.64%) |
Feb 04, 2013 | 15.26 | 15.37 | 14.47 | 14.93 | 246,159 | -0.48(-3.13%) |
Feb 01, 2013 | 15.24 | 15.50 | 15.14 | 15.41 | 268,372 | +0.29(+1.89%) |
Jan 31, 2013 | 15.06 | 15.26 | 15.04 | 15.12 | 216,010 | -0.01(-0.07%) |
Jan 30, 2013 | 15.12 | 15.22 | 14.85 | 15.13 | 208,940 | -0.04(-0.26%) |
Jan 29, 2013 | 15.08 | 15.20 | 15.02 | 15.17 | 261,759 | +0.04(+0.26%) |
Jan 28, 2013 | 15.17 | 15.27 | 14.99 | 15.13 | 223,592 | -0.06(-0.39%) |
Jan 25, 2013 | 14.75 | 15.19 | 14.75 | 15.19 | 309,676 | +0.40(+2.73%) |
Jan 24, 2013 | 14.58 | 14.91 | 14.58 | 14.79 | 411,139 | +0.19(+1.28%) |
Jan 23, 2013 | 14.57 | 14.62 | 14.38 | 14.60 | 328,761 | +0.06(+0.41%) |
Jan 22, 2013 | 14.31 | 14.57 | 14.17 | 14.54 | 807,836 | +0.19(+1.30%) |
Jan 18, 2013 | 13.79 | 14.44 | 13.79 | 14.35 | 457,796 | +0.62(+4.52%) |
Jan 17, 2013 | 13.70 | 13.87 | 13.65 | 13.73 | 189,820 | +0.10(+0.72%) |
Jan 16, 2013 | 13.44 | 13.72 | 13.35 | 13.64 | 189,667 | +0.19(+1.39%) |
Jan 15, 2013 | 13.49 | 13.55 | 13.32 | 13.45 | 173,378 | -0.18(-1.30%) |
Jan 14, 2013 | 13.62 | 13.71 | 13.52 | 13.63 | 151,048 | -0.07(-0.50%) |
Jan 11, 2013 | 13.72 | 13.88 | 13.59 | 13.69 | 134,930 | +0.00(+0.00%) |
Jan 10, 2013 | 13.57 | 13.69 | 13.42 | 13.69 | 156,072 | +0.16(+1.16%) |
Jan 09, 2013 | 13.47 | 13.64 | 13.38 | 13.54 | 141,423 | +0.13(+0.95%) |
Jan 08, 2013 | 13.56 | 13.71 | 13.28 | 13.41 | 284,094 | -0.19(-1.38%) |
Jan 07, 2013 | 13.74 | 13.90 | 13.55 | 13.60 | 186,800 | -0.29(-2.06%) |
Jan 04, 2013 | 14.10 | 14.11 | 13.73 | 13.88 | 214,942 | -0.12(-0.84%) |
Jan 03, 2013 | 14.14 | 14.26 | 13.93 | 14.00 | 190,611 | -0.09(-0.63%) |
Jan 02, 2013 | 13.85 | 14.11 | 13.59 | 14.09 | 338,152 | +0.50(+3.70%) |
Dec 31, 2012 | 13.41 | 13.60 | 13.30 | 13.59 | 198,359 | +0.19(+1.40%) |
Dec 28, 2012 | 13.45 | 13.65 | 13.36 | 13.40 | 141,974 | -0.15(-1.09%) |
Dec 27, 2012 | 13.63 | 13.63 | 13.21 | 13.55 | 124,430 | -0.04(-0.29%) |
Dec 26, 2012 | 13.54 | 13.72 | 13.44 | 13.59 | 209,759 | +0.05(+0.36%) |
Dec 24, 2012 | 13.48 | 13.78 | 13.01 | 13.54 | 100,304 | +0.04(+0.29%) |
Dec 21, 2012 | 13.21 | 13.51 | 12.61 | 13.50 | 962,248 | +0.11(+0.81%) |
Dec 20, 2012 | 13.08 | 13.41 | 13.08 | 13.39 | 251,731 | +0.30(+2.26%) |
Dec 19, 2012 | 12.84 | 13.14 | 12.79 | 13.09 | 239,918 | +0.24(+1.84%) |
Dec 18, 2012 | 12.89 | 12.92 | 12.75 | 12.86 | 143,898 | +0.02(+0.19%) |
Dec 17, 2012 | 12.80 | 12.92 | 12.69 | 12.83 | 122,952 | +0.09(+0.73%) |
Dec 14, 2012 | 12.55 | 12.81 | 12.53 | 12.74 | 104,495 | +0.11(+0.86%) |
Dec 13, 2012 | 12.76 | 12.84 | 12.56 | 12.63 | 85,258 | -0.21(-1.61%) |
Dec 12, 2012 | 12.88 | 13.05 | 12.79 | 12.84 | 148,181 | -0.04(-0.31%) |
Dec 11, 2012 | 13.08 | 13.17 | 12.80 | 12.88 | 267,283 | -0.13(-0.99%) |
Dec 10, 2012 | 12.79 | 13.14 | 12.55 | 13.00 | 190,332 | +0.21(+1.62%) |
Dec 07, 2012 | 12.88 | 12.88 | 12.49 | 12.80 | 179,072 | +0.03(+0.23%) |
Dec 06, 2012 | 12.64 | 12.85 | 12.49 | 12.77 | 99,087 | +0.11(+0.86%) |
Dec 05, 2012 | 12.73 | 12.73 | 12.47 | 12.66 | 84,774 | +0.00(+0.00%) |