Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.75 | 13.89 | 13.75 | 13.82 | 415,713 | +0.05(+0.38%) |
Feb 27, 2013 | 13.73 | 13.83 | 13.65 | 13.77 | 364,066 | +0.03(+0.25%) |
Feb 26, 2013 | 13.56 | 13.80 | 13.52 | 13.73 | 578,296 | -0.00(-0.03%) |
Feb 22, 2013 | 13.34 | 13.74 | 13.29 | 13.73 | 541,056 | +0.56(+4.27%) |
Feb 21, 2013 | 13.85 | 13.87 | 12.70 | 13.17 | 2,559,377 | -0.70(-5.05%) |
Feb 20, 2013 | 14.12 | 14.18 | 13.87 | 13.87 | 572,362 | -0.20(-1.41%) |
Feb 19, 2013 | 13.86 | 14.12 | 13.81 | 14.07 | 944,001 | +0.21(+1.53%) |
Feb 15, 2013 | 13.75 | 13.87 | 13.66 | 13.86 | 611,553 | +0.18(+1.30%) |
Feb 14, 2013 | 13.67 | 13.78 | 13.63 | 13.68 | 440,671 | -0.06(-0.47%) |
Feb 13, 2013 | 13.80 | 13.82 | 13.66 | 13.75 | 487,992 | -0.06(-0.41%) |
Feb 12, 2013 | 13.65 | 13.83 | 13.57 | 13.80 | 726,781 | +0.21(+1.56%) |
Feb 11, 2013 | 13.81 | 13.82 | 13.55 | 13.59 | 783,918 | -0.23(-1.69%) |
Feb 08, 2013 | 13.77 | 13.89 | 13.77 | 13.83 | 426,262 | +0.09(+0.66%) |
Feb 07, 2013 | 13.90 | 13.95 | 13.66 | 13.73 | 503,741 | -0.13(-0.97%) |
Feb 06, 2013 | 13.79 | 13.87 | 13.73 | 13.87 | 491,042 | +0.14(+1.04%) |
Feb 04, 2013 | 13.95 | 13.99 | 13.67 | 13.73 | 595,594 | -0.25(-1.76%) |
Feb 01, 2013 | 13.88 | 14.01 | 13.73 | 13.97 | 745,379 | +0.20(+1.44%) |
Jan 31, 2013 | 13.63 | 13.93 | 13.56 | 13.77 | 797,807 | +0.23(+1.69%) |
Jan 30, 2013 | 13.60 | 13.66 | 13.52 | 13.54 | 992,337 | -0.01(-0.10%) |
Jan 29, 2013 | 13.45 | 13.58 | 13.39 | 13.56 | 536,087 | +0.16(+1.23%) |
Jan 28, 2013 | 13.51 | 13.52 | 13.36 | 13.39 | 577,409 | -0.04(-0.32%) |
Jan 25, 2013 | 13.61 | 13.68 | 13.37 | 13.44 | 656,981 | -0.11(-0.80%) |
Jan 24, 2013 | 13.76 | 13.81 | 13.53 | 13.54 | 740,048 | -0.17(-1.26%) |
Jan 23, 2013 | 13.89 | 13.91 | 13.71 | 13.72 | 565,531 | -0.09(-0.66%) |
Jan 22, 2013 | 13.76 | 13.86 | 13.70 | 13.81 | 544,783 | +0.09(+0.63%) |
Jan 18, 2013 | 13.74 | 13.80 | 13.70 | 13.72 | 448,186 | +0.03(+0.19%) |
Jan 17, 2013 | 13.61 | 13.75 | 13.60 | 13.70 | 433,040 | +0.14(+1.05%) |
Jan 16, 2013 | 13.73 | 13.76 | 13.49 | 13.55 | 709,215 | -0.23(-1.69%) |
Jan 15, 2013 | 13.81 | 13.94 | 13.69 | 13.79 | 489,256 | -0.06(-0.44%) |
Jan 14, 2013 | 13.82 | 13.85 | 13.74 | 13.85 | 892,084 | +0.11(+0.82%) |
Jan 11, 2013 | 13.64 | 13.78 | 13.56 | 13.73 | 398,379 | +0.13(+0.92%) |
Jan 10, 2013 | 13.51 | 13.64 | 13.47 | 13.61 | 452,302 | +0.17(+1.26%) |
Jan 09, 2013 | 13.44 | 13.52 | 13.28 | 13.44 | 643,552 | +0.09(+0.65%) |
Jan 08, 2013 | 13.35 | 13.46 | 13.26 | 13.35 | 502,976 | +0.05(+0.36%) |
Jan 07, 2013 | 13.37 | 13.41 | 13.24 | 13.31 | 780,085 | -0.08(-0.61%) |
Jan 04, 2013 | 13.40 | 13.40 | 13.25 | 13.39 | 485,237 | +0.04(+0.32%) |
Jan 03, 2013 | 13.44 | 13.48 | 13.27 | 13.35 | 522,268 | -0.01(-0.06%) |
Jan 02, 2013 | 13.33 | 13.41 | 13.20 | 13.35 | 971,991 | +0.15(+1.15%) |
Dec 31, 2012 | 12.75 | 13.23 | 12.75 | 13.20 | 778,465 | +0.37(+2.90%) |
Dec 28, 2012 | 12.94 | 13.04 | 12.74 | 12.83 | 762,138 | -0.15(-1.17%) |
Dec 27, 2012 | 12.95 | 13.02 | 12.87 | 12.98 | 703,038 | +0.05(+0.37%) |
Dec 26, 2012 | 12.98 | 13.03 | 12.92 | 12.93 | 609,235 | -0.06(-0.50%) |
Dec 24, 2012 | 12.96 | 13.05 | 12.96 | 13.00 | 398,698 | +0.01(+0.07%) |
Dec 21, 2012 | 12.81 | 13.03 | 12.81 | 12.99 | 1,337,950 | -0.04(-0.33%) |
Dec 20, 2012 | 12.95 | 13.03 | 12.85 | 13.03 | 616,196 | +0.12(+0.90%) |
Dec 19, 2012 | 12.71 | 13.01 | 12.66 | 12.92 | 1,002,426 | +0.27(+2.12%) |
Dec 18, 2012 | 12.82 | 12.83 | 12.53 | 12.65 | 794,232 | -0.23(-1.78%) |
Dec 17, 2012 | 12.51 | 12.90 | 12.48 | 12.88 | 1,116,383 | +0.37(+2.94%) |
Dec 14, 2012 | 12.34 | 12.60 | 12.34 | 12.51 | 511,376 | +0.13(+1.08%) |
Dec 13, 2012 | 12.48 | 12.62 | 12.36 | 12.38 | 774,940 | -0.13(-1.04%) |
Dec 12, 2012 | 12.54 | 12.72 | 12.47 | 12.51 | 1,179,393 | -0.02(-0.14%) |
Dec 11, 2012 | 12.09 | 12.53 | 12.07 | 12.52 | 5,996,846 | -0.16(-1.23%) |
Dec 10, 2012 | 13.06 | 13.06 | 12.58 | 12.68 | 1,002,939 | -0.30(-2.33%) |
Dec 07, 2012 | 12.98 | 13.12 | 12.82 | 12.98 | 574,243 | -0.05(-0.40%) |
Dec 06, 2012 | 13.07 | 13.10 | 12.97 | 13.03 | 341,121 | -0.04(-0.30%) |
Dec 05, 2012 | 12.90 | 13.28 | 12.88 | 13.07 | 531,049 | +0.20(+1.58%) |