Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.15 | 15.42 | 15.04 | 15.06 | 55,371 | -0.08(-0.53%) |
Feb 27, 2013 | 15.05 | 15.48 | 15.04 | 15.14 | 65,591 | +0.08(+0.53%) |
Feb 26, 2013 | 15.25 | 15.31 | 14.79 | 15.06 | 72,715 | -0.09(-0.59%) |
Feb 25, 2013 | 15.70 | 15.73 | 15.11 | 15.15 | 79,741 | -0.45(-2.88%) |
Feb 22, 2013 | 15.35 | 15.65 | 15.29 | 15.60 | 51,889 | +0.36(+2.36%) |
Feb 21, 2013 | 15.54 | 15.75 | 15.04 | 15.24 | 43,376 | -0.38(-2.43%) |
Feb 20, 2013 | 16.03 | 16.04 | 15.62 | 15.62 | 70,886 | -0.45(-2.80%) |
Feb 19, 2013 | 15.88 | 16.08 | 15.88 | 16.07 | 69,127 | +0.18(+1.13%) |
Feb 15, 2013 | 15.93 | 15.94 | 15.60 | 15.89 | 60,845 | -0.03(-0.19%) |
Feb 14, 2013 | 15.66 | 15.93 | 15.52 | 15.92 | 78,393 | +0.29(+1.86%) |
Feb 13, 2013 | 15.42 | 15.67 | 15.29 | 15.63 | 69,767 | +0.22(+1.43%) |
Feb 12, 2013 | 15.52 | 15.52 | 15.29 | 15.41 | 29,340 | -0.09(-0.58%) |
Feb 11, 2013 | 15.56 | 15.56 | 15.02 | 15.50 | 66,019 | -0.04(-0.26%) |
Feb 08, 2013 | 15.27 | 15.66 | 15.15 | 15.54 | 91,492 | +0.25(+1.64%) |
Feb 07, 2013 | 15.04 | 15.64 | 15.04 | 15.29 | 50,970 | +0.25(+1.66%) |
Feb 06, 2013 | 15.08 | 15.30 | 15.00 | 15.04 | 43,300 | -0.05(-0.33%) |
Feb 04, 2013 | 15.20 | 15.36 | 15.02 | 15.09 | 53,387 | -0.29(-1.89%) |
Feb 01, 2013 | 15.38 | 15.58 | 15.28 | 15.38 | 62,714 | +0.10(+0.65%) |
Jan 31, 2013 | 15.46 | 15.61 | 15.24 | 15.28 | 90,899 | -0.28(-1.80%) |
Jan 30, 2013 | 15.75 | 15.97 | 15.43 | 15.56 | 74,019 | -0.36(-2.26%) |
Jan 29, 2013 | 15.80 | 15.93 | 15.67 | 15.92 | 55,661 | +0.10(+0.63%) |
Jan 28, 2013 | 15.73 | 15.91 | 15.64 | 15.82 | 72,047 | +0.10(+0.64%) |
Jan 25, 2013 | 15.70 | 15.73 | 15.59 | 15.72 | 46,864 | +0.02(+0.13%) |
Jan 24, 2013 | 15.53 | 15.78 | 15.43 | 15.70 | 109,949 | +0.15(+0.96%) |
Jan 23, 2013 | 15.55 | 15.59 | 15.40 | 15.55 | 52,574 | -0.02(-0.13%) |
Jan 22, 2013 | 15.51 | 15.57 | 15.20 | 15.57 | 44,084 | +0.10(+0.65%) |
Jan 18, 2013 | 15.34 | 15.48 | 15.12 | 15.47 | 44,406 | +0.13(+0.85%) |
Jan 17, 2013 | 15.20 | 15.38 | 15.05 | 15.34 | 42,995 | +0.30(+1.99%) |
Jan 16, 2013 | 15.24 | 15.31 | 15.00 | 15.04 | 61,643 | -0.25(-1.64%) |
Jan 15, 2013 | 15.26 | 15.34 | 15.06 | 15.29 | 21,234 | -0.04(-0.26%) |
Jan 14, 2013 | 15.30 | 15.46 | 15.00 | 15.33 | 44,636 | +0.03(+0.20%) |
Jan 11, 2013 | 15.23 | 15.59 | 15.03 | 15.30 | 69,434 | +0.10(+0.66%) |
Jan 10, 2013 | 15.18 | 15.29 | 14.77 | 15.20 | 58,980 | +0.13(+0.86%) |
Jan 09, 2013 | 15.13 | 15.34 | 14.90 | 15.07 | 54,630 | +0.02(+0.13%) |
Jan 08, 2013 | 15.00 | 15.40 | 14.82 | 15.05 | 75,896 | +0.09(+0.60%) |
Jan 07, 2013 | 15.22 | 15.22 | 14.90 | 14.96 | 41,486 | -0.27(-1.77%) |
Jan 04, 2013 | 15.12 | 15.30 | 14.69 | 15.23 | 31,427 | +0.16(+1.06%) |
Jan 03, 2013 | 15.28 | 15.28 | 14.54 | 15.07 | 51,104 | -0.27(-1.76%) |
Jan 02, 2013 | 14.84 | 15.35 | 14.34 | 15.34 | 94,622 | +1.00(+6.97%) |
Dec 31, 2012 | 14.00 | 14.36 | 13.94 | 14.34 | 66,444 | +0.46(+3.31%) |
Dec 28, 2012 | 13.94 | 14.17 | 13.85 | 13.88 | 24,911 | -0.21(-1.49%) |
Dec 27, 2012 | 13.99 | 14.22 | 13.90 | 14.09 | 27,658 | +0.10(+0.71%) |
Dec 26, 2012 | 14.38 | 14.39 | 13.92 | 13.99 | 20,996 | -0.41(-2.85%) |
Dec 24, 2012 | 14.21 | 14.50 | 14.18 | 14.40 | 26,066 | +0.23(+1.62%) |
Dec 21, 2012 | 14.24 | 14.48 | 13.87 | 14.17 | 280,477 | -0.16(-1.12%) |
Dec 20, 2012 | 14.07 | 14.34 | 14.05 | 14.33 | 45,194 | +0.22(+1.56%) |
Dec 19, 2012 | 14.33 | 14.33 | 13.93 | 14.11 | 24,598 | -0.25(-1.74%) |
Dec 18, 2012 | 14.10 | 14.36 | 13.91 | 14.36 | 54,561 | +0.23(+1.63%) |
Dec 17, 2012 | 13.93 | 14.13 | 13.71 | 14.13 | 67,183 | +0.20(+1.44%) |
Dec 14, 2012 | 13.89 | 14.09 | 13.66 | 13.93 | 55,334 | +0.03(+0.22%) |
Dec 13, 2012 | 13.69 | 13.96 | 13.58 | 13.90 | 31,428 | +0.21(+1.53%) |
Dec 12, 2012 | 14.00 | 14.01 | 13.61 | 13.69 | 35,897 | -0.35(-2.49%) |
Dec 11, 2012 | 13.50 | 14.07 | 13.20 | 14.04 | 59,687 | +0.60(+4.46%) |
Dec 10, 2012 | 13.21 | 13.50 | 13.10 | 13.44 | 19,941 | +0.30(+2.28%) |
Dec 07, 2012 | 13.37 | 13.38 | 12.88 | 13.14 | 50,272 | -0.13(-0.98%) |
Dec 06, 2012 | 13.33 | 13.38 | 13.11 | 13.27 | 17,960 | -0.02(-0.15%) |
Dec 05, 2012 | 13.38 | 13.45 | 13.18 | 13.29 | 25,076 | -0.06(-0.45%) |