Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.61 | 17.02 | 16.18 | 16.21 | 29,637 | -0.38(-2.29%) |
Feb 27, 2013 | 16.55 | 16.60 | 16.20 | 16.59 | 17,786 | +0.01(+0.06%) |
Feb 26, 2013 | 16.31 | 16.58 | 15.82 | 16.58 | 11,643 | +0.26(+1.61%) |
Feb 25, 2013 | 16.83 | 16.89 | 15.93 | 16.32 | 15,449 | -0.48(-2.84%) |
Feb 22, 2013 | 16.82 | 16.97 | 16.56 | 16.79 | 5,793 | +0.09(+0.52%) |
Feb 21, 2013 | 16.38 | 16.84 | 16.36 | 16.71 | 10,229 | +0.16(+0.95%) |
Feb 20, 2013 | 16.50 | 16.55 | 16.39 | 16.55 | 2,465 | +0.17(+1.06%) |
Feb 19, 2013 | 16.32 | 16.59 | 16.26 | 16.38 | 20,764 | +0.00(+0.00%) |
Feb 15, 2013 | 16.34 | 16.38 | 16.20 | 16.38 | 2,964 | +0.04(+0.24%) |
Feb 14, 2013 | 15.89 | 16.34 | 15.58 | 16.34 | 25,175 | +0.27(+1.70%) |
Feb 13, 2013 | 16.02 | 16.06 | 15.97 | 16.06 | 2,259 | +0.03(+0.18%) |
Feb 12, 2013 | 15.79 | 16.03 | 15.79 | 16.03 | 4,405 | +0.24(+1.54%) |
Feb 11, 2013 | 16.38 | 16.38 | 15.61 | 15.79 | 17,605 | -0.50(-3.05%) |
Feb 08, 2013 | 16.44 | 16.46 | 16.16 | 16.29 | 20,529 | -0.12(-0.71%) |
Feb 07, 2013 | 16.74 | 16.74 | 15.84 | 16.40 | 23,308 | -0.10(-0.59%) |
Feb 06, 2013 | 16.83 | 16.84 | 16.46 | 16.50 | 10,642 | +0.88(+5.61%) |
Feb 04, 2013 | 15.38 | 15.73 | 15.38 | 15.63 | 33,426 | +0.15(+0.94%) |
Feb 01, 2013 | 14.87 | 15.48 | 14.80 | 15.48 | 17,634 | +0.75(+5.09%) |
Jan 31, 2013 | 14.78 | 15.05 | 14.69 | 14.73 | 10,945 | -0.04(-0.26%) |
Jan 30, 2013 | 14.49 | 14.91 | 14.49 | 14.77 | 12,177 | +0.19(+1.27%) |
Jan 29, 2013 | 13.87 | 14.58 | 13.87 | 14.58 | 24,203 | +0.84(+6.09%) |
Jan 28, 2013 | 13.97 | 13.97 | 13.75 | 13.75 | 19,463 | -0.18(-1.26%) |
Jan 25, 2013 | 13.68 | 13.96 | 13.68 | 13.92 | 41,009 | +0.03(+0.21%) |
Jan 24, 2013 | 13.98 | 14.20 | 13.71 | 13.89 | 9,575 | +0.01(+0.07%) |
Jan 23, 2013 | 13.71 | 14.22 | 13.58 | 13.88 | 49,021 | +0.29(+2.15%) |
Jan 22, 2013 | 13.65 | 13.68 | 13.50 | 13.59 | 15,458 | -0.04(-0.29%) |
Jan 18, 2013 | 13.03 | 13.63 | 13.03 | 13.63 | 5,906 | +0.50(+3.78%) |
Jan 17, 2013 | 13.32 | 13.73 | 13.13 | 13.13 | 10,560 | -0.18(-1.32%) |
Jan 16, 2013 | 12.98 | 13.47 | 12.98 | 13.31 | 17,729 | +0.37(+2.86%) |
Jan 15, 2013 | 12.66 | 12.98 | 12.66 | 12.94 | 4,418 | -0.04(-0.30%) |
Jan 14, 2013 | 13.06 | 13.06 | 12.74 | 12.98 | 1,932 | -0.01(-0.08%) |
Jan 11, 2013 | 12.75 | 12.99 | 12.71 | 12.99 | 8,071 | +0.13(+0.98%) |
Jan 10, 2013 | 13.00 | 13.03 | 12.84 | 12.86 | 8,964 | +0.11(+0.84%) |
Jan 09, 2013 | 13.00 | 13.13 | 12.75 | 12.75 | 12,023 | -0.22(-1.72%) |
Jan 08, 2013 | 12.95 | 13.04 | 12.71 | 12.98 | 8,387 | +0.05(+0.37%) |
Jan 07, 2013 | 12.44 | 12.95 | 12.44 | 12.93 | 17,737 | +0.27(+2.15%) |
Jan 04, 2013 | 12.55 | 12.66 | 12.18 | 12.66 | 7,189 | +0.08(+0.62%) |
Jan 03, 2013 | 12.42 | 12.60 | 12.17 | 12.58 | 2,033 | -0.07(-0.54%) |
Jan 02, 2013 | 11.59 | 12.65 | 11.59 | 12.65 | 14,808 | +0.85(+7.18%) |
Dec 31, 2012 | 11.50 | 12.14 | 11.40 | 11.80 | 9,652 | +0.33(+2.89%) |
Dec 28, 2012 | 11.97 | 11.97 | 11.00 | 11.47 | 22,591 | -0.74(-6.06%) |
Dec 27, 2012 | 12.04 | 12.24 | 11.97 | 12.21 | 6,260 | +0.10(+0.80%) |
Dec 26, 2012 | 12.18 | 12.34 | 11.97 | 12.11 | 28,264 | -0.07(-0.56%) |
Dec 24, 2012 | 12.32 | 12.32 | 12.18 | 12.18 | 570 | -0.23(-1.88%) |
Dec 21, 2012 | 12.18 | 12.57 | 12.18 | 12.41 | 6,528 | -0.18(-1.39%) |
Dec 20, 2012 | 12.48 | 12.60 | 12.35 | 12.59 | 10,939 | +0.18(+1.41%) |
Dec 19, 2012 | 12.49 | 12.61 | 12.36 | 12.41 | 8,446 | -0.16(-1.24%) |
Dec 18, 2012 | 12.57 | 12.57 | 12.46 | 12.57 | 1,649 | +0.10(+0.78%) |
Dec 17, 2012 | 12.40 | 12.56 | 12.31 | 12.47 | 8,666 | +0.01(+0.08%) |
Dec 14, 2012 | 12.62 | 12.62 | 12.44 | 12.46 | 2,947 | -0.03(-0.23%) |
Dec 13, 2012 | 12.57 | 12.63 | 12.36 | 12.49 | 4,354 | -0.16(-1.23%) |
Dec 12, 2012 | 12.36 | 12.65 | 12.27 | 12.65 | 12,201 | +0.38(+3.10%) |
Dec 11, 2012 | 12.17 | 12.27 | 11.91 | 12.27 | 6,979 | +0.10(+0.80%) |
Dec 10, 2012 | 12.29 | 12.31 | 11.97 | 12.17 | 9,962 | +0.19(+1.63%) |
Dec 07, 2012 | 11.90 | 11.97 | 11.39 | 11.97 | 7,636 | +0.11(+0.90%) |
Dec 06, 2012 | 12.07 | 12.07 | 11.39 | 11.87 | 12,784 | -0.11(-0.89%) |
Dec 05, 2012 | 11.68 | 12.09 | 11.59 | 11.97 | 19,685 | +0.15(+1.24%) |