Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.49 | 13.58 | 13.43 | 13.43 | 41,666 | -0.07(-0.50%) |
Feb 27, 2013 | 13.29 | 13.52 | 13.29 | 13.50 | 23,632 | +0.28(+2.13%) |
Feb 26, 2013 | 13.24 | 13.36 | 13.14 | 13.22 | 90,886 | -0.51(-3.71%) |
Feb 22, 2013 | 13.65 | 13.75 | 13.58 | 13.73 | 8,993 | +0.19(+1.44%) |
Feb 21, 2013 | 13.65 | 13.65 | 13.45 | 13.53 | 121,339 | -0.25(-1.85%) |
Feb 20, 2013 | 14.12 | 14.12 | 13.79 | 13.79 | 137,081 | -0.27(-1.95%) |
Feb 19, 2013 | 13.97 | 14.06 | 13.97 | 14.06 | 26,449 | +0.20(+1.46%) |
Feb 15, 2013 | 14.00 | 14.00 | 13.82 | 13.86 | 165,667 | -0.12(-0.87%) |
Feb 14, 2013 | 13.96 | 14.00 | 13.92 | 13.98 | 19,814 | -0.15(-1.04%) |
Feb 13, 2013 | 14.21 | 14.22 | 14.07 | 14.13 | 41,552 | -0.02(-0.14%) |
Feb 12, 2013 | 13.97 | 14.21 | 13.97 | 14.15 | 101,123 | +0.34(+2.43%) |
Feb 11, 2013 | 13.97 | 13.97 | 13.81 | 13.82 | 44,423 | -0.11(-0.77%) |
Feb 08, 2013 | 13.79 | 13.95 | 13.79 | 13.92 | 70,992 | +0.27(+2.01%) |
Feb 07, 2013 | 13.88 | 13.88 | 13.59 | 13.65 | 53,148 | -0.23(-1.64%) |
Feb 06, 2013 | 13.81 | 13.91 | 13.66 | 13.88 | 71,866 | +0.15(+1.08%) |
Feb 04, 2013 | 14.02 | 14.02 | 13.70 | 13.73 | 104,284 | -0.58(-4.08%) |
Feb 01, 2013 | 14.31 | 14.35 | 14.24 | 14.31 | 39,900 | +0.08(+0.59%) |
Jan 31, 2013 | 14.26 | 14.32 | 14.20 | 14.23 | 34,097 | -0.05(-0.32%) |
Jan 30, 2013 | 14.29 | 14.32 | 14.24 | 14.27 | 62,934 | +0.02(+0.15%) |
Jan 29, 2013 | 14.21 | 14.29 | 14.19 | 14.25 | 19,004 | -0.02(-0.14%) |
Jan 28, 2013 | 14.35 | 14.35 | 14.22 | 14.27 | 33,784 | +0.03(+0.19%) |
Jan 25, 2013 | 14.27 | 14.27 | 14.16 | 14.25 | 90,000 | +0.19(+1.38%) |
Jan 24, 2013 | 14.00 | 14.08 | 13.98 | 14.05 | 76,056 | +0.16(+1.16%) |
Jan 23, 2013 | 13.89 | 13.90 | 13.81 | 13.89 | 45,908 | -0.13(-0.91%) |
Jan 22, 2013 | 14.02 | 14.02 | 13.92 | 14.02 | 106,423 | +0.00(+0.00%) |
Jan 18, 2013 | 14.05 | 14.06 | 13.93 | 14.02 | 22,168 | -0.03(-0.19%) |
Jan 17, 2013 | 14.06 | 14.07 | 13.96 | 14.04 | 65,805 | +0.19(+1.40%) |
Jan 16, 2013 | 13.88 | 13.93 | 13.80 | 13.85 | 28,924 | -0.18(-1.30%) |
Jan 15, 2013 | 14.01 | 14.08 | 13.95 | 14.03 | 72,406 | -0.10(-0.70%) |
Jan 14, 2013 | 14.20 | 14.20 | 13.99 | 14.13 | 278,475 | +0.05(+0.38%) |
Jan 11, 2013 | 13.96 | 14.12 | 13.96 | 14.08 | 128,952 | +0.09(+0.62%) |
Jan 10, 2013 | 13.97 | 14.02 | 13.88 | 13.99 | 132,699 | +0.30(+2.20%) |
Jan 09, 2013 | 13.66 | 13.74 | 13.66 | 13.69 | 103,586 | +0.15(+1.09%) |
Jan 08, 2013 | 13.60 | 13.66 | 13.45 | 13.54 | 64,914 | -0.07(-0.49%) |
Jan 07, 2013 | 13.55 | 13.61 | 13.48 | 13.61 | 89,684 | +0.12(+0.88%) |
Jan 04, 2013 | 13.39 | 13.51 | 13.39 | 13.49 | 27,822 | +0.10(+0.77%) |
Jan 03, 2013 | 13.39 | 13.46 | 13.36 | 13.39 | 58,681 | -0.15(-1.14%) |
Jan 02, 2013 | 13.52 | 13.60 | 13.43 | 13.54 | 48,137 | +0.28(+2.09%) |
Dec 31, 2012 | 13.02 | 13.31 | 13.02 | 13.26 | 56,446 | +0.27(+2.10%) |
Dec 28, 2012 | 13.10 | 13.11 | 12.91 | 12.99 | 87,583 | -0.25(-1.87%) |
Dec 27, 2012 | 13.32 | 13.32 | 13.14 | 13.24 | 39,693 | +0.09(+0.71%) |
Dec 26, 2012 | 13.16 | 13.19 | 13.12 | 13.14 | 14,686 | -0.01(-0.10%) |
Dec 24, 2012 | 13.31 | 13.51 | 13.12 | 13.16 | 8,695 | +0.01(+0.06%) |
Dec 21, 2012 | 13.11 | 13.19 | 13.11 | 13.15 | 29,222 | -0.21(-1.58%) |
Dec 20, 2012 | 13.32 | 13.36 | 13.25 | 13.36 | 76,075 | +0.10(+0.76%) |
Dec 19, 2012 | 13.33 | 13.36 | 13.25 | 13.26 | 80,317 | +0.13(+0.97%) |
Dec 18, 2012 | 13.00 | 13.13 | 12.98 | 13.13 | 96,241 | +0.07(+0.51%) |
Dec 17, 2012 | 12.96 | 13.06 | 12.91 | 13.06 | 49,027 | +0.08(+0.65%) |
Dec 14, 2012 | 12.94 | 13.01 | 12.94 | 12.98 | 7,065 | +0.07(+0.55%) |
Dec 13, 2012 | 12.95 | 12.98 | 12.84 | 12.91 | 18,871 | -0.05(-0.41%) |
Dec 12, 2012 | 12.92 | 13.02 | 12.88 | 12.96 | 22,465 | +0.11(+0.89%) |
Dec 11, 2012 | 12.76 | 12.86 | 12.76 | 12.85 | 24,989 | +0.12(+0.95%) |
Dec 10, 2012 | 12.72 | 12.75 | 12.66 | 12.73 | 26,319 | -0.07(-0.58%) |
Dec 07, 2012 | 12.85 | 12.85 | 12.75 | 12.80 | 39,064 | -0.06(-0.47%) |
Dec 06, 2012 | 12.94 | 12.94 | 12.80 | 12.86 | 46,285 | +0.00(+0.00%) |
Dec 05, 2012 | 12.85 | 12.90 | 12.80 | 12.86 | 46,337 | +0.05(+0.38%) |