Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.77 | 13.97 | 13.77 | 13.80 | 1,661 | +0.39(+2.91%) |
Feb 27, 2013 | 13.25 | 13.41 | 13.20 | 13.41 | 60,300 | +0.42(+3.23%) |
Feb 26, 2013 | 12.96 | 13.03 | 12.90 | 12.99 | 144,122 | -0.01(-0.08%) |
Feb 22, 2013 | 13.01 | 13.01 | 13.00 | 13.00 | 3,227 | -0.12(-0.91%) |
Feb 21, 2013 | 13.13 | 13.26 | 13.08 | 13.12 | 2,105 | -0.72(-5.20%) |
Feb 20, 2013 | 13.89 | 13.89 | 13.81 | 13.84 | 5,090 | +0.19(+1.39%) |
Feb 19, 2013 | 13.63 | 13.67 | 13.63 | 13.65 | 4,079 | -0.71(-4.94%) |
Feb 15, 2013 | 14.52 | 14.52 | 14.36 | 14.36 | 711 | -0.32(-2.18%) |
Feb 14, 2013 | 14.51 | 14.68 | 14.50 | 14.68 | 6,118 | +0.89(+6.45%) |
Feb 12, 2013 | 13.79 | 13.79 | 13.79 | 0 | -0.07(-0.51%) | |
Feb 11, 2013 | 13.75 | 13.95 | 13.75 | 13.86 | 486 | -0.06(-0.43%) |
Feb 08, 2013 | 13.92 | 13.92 | 13.75 | 13.92 | 3,200 | -0.08(-0.57%) |
Feb 07, 2013 | 14.10 | 14.10 | 13.94 | 14.00 | 8,789 | -0.80(-5.41%) |
Feb 06, 2013 | 14.87 | 14.89 | 14.78 | 14.80 | 4,791 | -0.52(-3.39%) |
Feb 04, 2013 | 15.43 | 15.47 | 15.32 | 15.32 | 2,333 | +0.17(+1.12%) |
Feb 01, 2013 | 15.11 | 15.15 | 15.09 | 15.15 | 40,528 | +0.84(+5.87%) |
Jan 31, 2013 | 14.31 | 14.32 | 14.27 | 14.31 | 49,154 | -0.11(-0.76%) |
Jan 30, 2013 | 14.43 | 14.47 | 14.41 | 14.42 | 7,562 | -0.23(-1.57%) |
Jan 29, 2013 | 14.58 | 14.69 | 14.58 | 14.65 | 5,104 | +0.33(+2.30%) |
Jan 28, 2013 | 14.32 | 14.34 | 14.27 | 14.32 | 7,445 | +0.42(+3.02%) |
Jan 25, 2013 | 14.04 | 14.04 | 13.86 | 13.90 | 20,701 | -0.40(-2.80%) |
Jan 24, 2013 | 14.31 | 14.42 | 14.30 | 14.30 | 7,947 | +0.35(+2.51%) |
Jan 23, 2013 | 13.96 | 14.08 | 13.94 | 13.95 | 1,410 | +0.29(+2.12%) |
Jan 22, 2013 | 13.70 | 13.70 | 13.55 | 13.66 | 2,350 | +0.14(+1.02%) |
Jan 18, 2013 | 13.52 | 13.53 | 13.39 | 13.52 | 4,650 | +0.58(+4.50%) |
Jan 17, 2013 | 12.83 | 13.00 | 12.83 | 12.94 | 2,396 | +0.12(+0.94%) |
Jan 16, 2013 | 12.80 | 12.85 | 12.80 | 12.82 | 13,921 | -0.09(-0.70%) |
Jan 15, 2013 | 12.90 | 12.98 | 12.89 | 12.91 | 97,200 | +0.33(+2.62%) |
Jan 14, 2013 | 12.46 | 12.69 | 12.46 | 12.58 | 37,400 | +0.42(+3.45%) |
Jan 12, 2013 | 12.09 | 12.23 | 12.09 | 12.16 | 7,709 | +0.00(+0.00%) |
Jan 11, 2013 | 12.09 | 12.23 | 12.09 | 12.16 | 7,709 | -0.20(-1.62%) |
Jan 10, 2013 | 12.34 | 12.44 | 12.34 | 12.36 | 2,788 | +0.11(+0.90%) |
Jan 09, 2013 | 12.24 | 12.27 | 12.20 | 12.25 | 3,437 | +0.38(+3.20%) |
Jan 08, 2013 | 12.00 | 12.00 | 11.87 | 11.87 | 1,251 | -0.56(-4.51%) |
Jan 07, 2013 | 12.52 | 12.52 | 12.43 | 12.43 | 7,479 | +0.20(+1.64%) |
Jan 04, 2013 | 12.21 | 12.36 | 12.21 | 12.23 | 1,437 | -0.12(-0.95%) |
Jan 03, 2013 | 12.32 | 12.35 | 12.31 | 12.35 | 8,780 | -0.32(-2.55%) |
Jan 02, 2013 | 12.64 | 12.70 | 12.64 | 12.67 | 3,922 | +1.00(+8.57%) |
Dec 31, 2012 | 11.51 | 11.67 | 11.51 | 11.67 | 3,336 | +0.55(+4.95%) |
Dec 28, 2012 | 11.23 | 11.31 | 11.11 | 11.12 | 2,096 | -0.09(-0.80%) |
Dec 27, 2012 | 11.17 | 11.26 | 11.07 | 11.21 | 6,739 | +0.34(+3.13%) |
Dec 26, 2012 | 10.87 | 10.97 | 10.87 | 10.87 | 6,050 | -0.08(-0.73%) |
Dec 24, 2012 | 10.89 | 11.03 | 10.88 | 10.95 | 7,583 | +0.26(+2.43%) |
Dec 21, 2012 | 10.63 | 10.80 | 10.63 | 10.69 | 5,816 | -0.40(-3.61%) |
Dec 20, 2012 | 10.99 | 11.09 | 10.99 | 11.09 | 1,742 | +0.14(+1.28%) |
Dec 19, 2012 | 10.95 | 11.08 | 10.95 | 10.95 | 3,440 | -0.20(-1.79%) |
Dec 18, 2012 | 11.20 | 11.20 | 11.11 | 11.15 | 4,529 | -0.05(-0.46%) |
Dec 17, 2012 | 11.20 | 11.32 | 11.20 | 11.20 | 2,818 | +0.03(+0.28%) |
Dec 14, 2012 | 11.00 | 11.21 | 10.98 | 11.17 | 11,336 | +0.38(+3.52%) |
Dec 13, 2012 | 10.80 | 10.94 | 10.79 | 10.79 | 2,525 | -0.17(-1.55%) |
Dec 12, 2012 | 11.10 | 11.10 | 10.94 | 10.96 | 1,203 | +0.02(+0.18%) |
Dec 11, 2012 | 10.92 | 11.07 | 10.92 | 10.94 | 3,086 | +0.00(+0.00%) |
Dec 10, 2012 | 10.91 | 11.10 | 10.91 | 10.94 | 7,447 | +0.28(+2.63%) |
Dec 07, 2012 | 10.65 | 10.67 | 10.58 | 10.66 | 3,139 | -0.04(-0.37%) |
Dec 06, 2012 | 10.42 | 10.70 | 10.42 | 10.70 | 9,210 | +0.48(+4.70%) |
Dec 05, 2012 | 10.20 | 10.36 | 10.20 | 10.22 | 8,441 | +0.54(+5.58%) |