Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.88 | 11.96 | 11.78 | 11.92 | 175,969 | +0.05(+0.42%) |
Feb 27, 2013 | 11.94 | 12.07 | 11.81 | 11.87 | 411,125 | -0.12(-1.00%) |
Feb 26, 2013 | 12.00 | 12.15 | 11.87 | 11.99 | 385,084 | +0.00(+0.00%) |
Feb 25, 2013 | 11.76 | 12.15 | 11.63 | 11.99 | 921,372 | +0.26(+2.22%) |
Feb 22, 2013 | 11.88 | 12.11 | 10.10 | 11.73 | 1,988,769 | -2.10(-15.18%) |
Feb 21, 2013 | 13.79 | 13.91 | 13.65 | 13.83 | 111,631 | +0.08(+0.58%) |
Feb 20, 2013 | 13.95 | 13.97 | 13.65 | 13.75 | 195,958 | -0.20(-1.43%) |
Feb 19, 2013 | 13.81 | 13.97 | 13.75 | 13.95 | 141,579 | +0.15(+1.09%) |
Feb 15, 2013 | 13.80 | 13.96 | 13.65 | 13.80 | 189,092 | +0.09(+0.66%) |
Feb 14, 2013 | 13.79 | 13.91 | 13.70 | 13.71 | 45,792 | -0.14(-1.01%) |
Feb 13, 2013 | 13.87 | 13.87 | 13.72 | 13.85 | 94,549 | +0.01(+0.07%) |
Feb 12, 2013 | 13.92 | 13.96 | 13.80 | 13.84 | 45,116 | -0.08(-0.57%) |
Feb 11, 2013 | 14.04 | 14.07 | 13.88 | 13.92 | 58,441 | -0.12(-0.85%) |
Feb 08, 2013 | 13.94 | 14.20 | 13.90 | 14.04 | 282,555 | +0.15(+1.08%) |
Feb 07, 2013 | 13.76 | 13.94 | 13.63 | 13.89 | 191,651 | +0.13(+0.94%) |
Feb 06, 2013 | 13.55 | 13.78 | 13.52 | 13.76 | 199,356 | +0.04(+0.29%) |
Feb 04, 2013 | 13.93 | 13.93 | 13.71 | 13.72 | 108,145 | -0.23(-1.65%) |
Feb 01, 2013 | 13.92 | 14.06 | 13.89 | 13.95 | 160,647 | +0.08(+0.58%) |
Jan 31, 2013 | 13.78 | 14.00 | 13.73 | 13.87 | 133,167 | +0.10(+0.73%) |
Jan 30, 2013 | 13.99 | 14.02 | 13.71 | 13.77 | 90,806 | -0.22(-1.57%) |
Jan 29, 2013 | 13.97 | 14.05 | 13.93 | 13.99 | 123,497 | +0.00(+0.00%) |
Jan 28, 2013 | 14.22 | 14.22 | 13.95 | 13.99 | 167,692 | -0.22(-1.55%) |
Jan 25, 2013 | 14.16 | 14.31 | 14.03 | 14.21 | 114,677 | +0.14(+1.00%) |
Jan 24, 2013 | 13.91 | 14.07 | 13.83 | 14.07 | 89,981 | +0.19(+1.37%) |
Jan 23, 2013 | 14.11 | 14.11 | 13.85 | 13.88 | 121,108 | -0.21(-1.49%) |
Jan 22, 2013 | 14.20 | 14.20 | 13.98 | 14.09 | 138,739 | -0.09(-0.63%) |
Jan 18, 2013 | 14.16 | 14.23 | 14.00 | 14.18 | 90,869 | -0.02(-0.14%) |
Jan 17, 2013 | 14.19 | 14.21 | 14.00 | 14.20 | 94,472 | +0.08(+0.57%) |
Jan 16, 2013 | 13.94 | 14.13 | 13.88 | 14.12 | 83,918 | +0.12(+0.86%) |
Jan 15, 2013 | 13.92 | 14.03 | 13.79 | 14.00 | 56,003 | -0.01(-0.07%) |
Jan 14, 2013 | 13.92 | 14.11 | 13.92 | 14.01 | 72,658 | +0.06(+0.43%) |
Jan 11, 2013 | 14.01 | 14.02 | 13.78 | 13.95 | 55,861 | -0.01(-0.07%) |
Jan 10, 2013 | 14.27 | 14.27 | 13.85 | 13.96 | 110,356 | -0.23(-1.62%) |
Jan 09, 2013 | 14.26 | 14.35 | 14.15 | 14.19 | 68,374 | +0.00(+0.00%) |
Jan 08, 2013 | 14.20 | 14.29 | 14.09 | 14.19 | 89,574 | +0.02(+0.14%) |
Jan 07, 2013 | 13.93 | 14.22 | 13.93 | 14.17 | 62,087 | +0.14(+1.00%) |
Jan 04, 2013 | 13.72 | 14.12 | 13.62 | 14.03 | 190,093 | +0.40(+2.93%) |
Jan 03, 2013 | 14.06 | 14.08 | 13.58 | 13.63 | 168,889 | -0.39(-2.78%) |
Jan 02, 2013 | 14.21 | 14.33 | 13.89 | 14.02 | 273,672 | +0.14(+1.01%) |
Dec 31, 2012 | 13.45 | 13.91 | 13.29 | 13.88 | 240,161 | +0.40(+2.97%) |
Dec 28, 2012 | 13.64 | 13.69 | 13.42 | 13.48 | 159,938 | -0.19(-1.39%) |
Dec 27, 2012 | 13.72 | 13.75 | 13.37 | 13.67 | 128,080 | +0.07(+0.51%) |
Dec 26, 2012 | 13.70 | 13.72 | 13.49 | 13.60 | 86,593 | -0.09(-0.66%) |
Dec 24, 2012 | 13.67 | 13.72 | 13.44 | 13.69 | 35,930 | -0.01(-0.07%) |
Dec 21, 2012 | 13.49 | 13.77 | 13.42 | 13.70 | 473,774 | +0.14(+1.03%) |
Dec 20, 2012 | 13.46 | 13.78 | 13.42 | 13.56 | 249,960 | +0.08(+0.59%) |
Dec 19, 2012 | 13.48 | 13.53 | 13.40 | 13.48 | 138,817 | +0.00(+0.00%) |
Dec 18, 2012 | 13.52 | 13.75 | 13.34 | 13.48 | 111,382 | -0.06(-0.44%) |
Dec 17, 2012 | 13.28 | 13.54 | 13.13 | 13.54 | 157,359 | +0.27(+2.03%) |
Dec 14, 2012 | 13.33 | 13.51 | 13.22 | 13.27 | 97,968 | -0.13(-0.97%) |
Dec 13, 2012 | 13.46 | 13.60 | 13.36 | 13.40 | 89,166 | -0.09(-0.67%) |
Dec 12, 2012 | 13.54 | 13.72 | 13.44 | 13.49 | 92,083 | +0.01(+0.07%) |
Dec 11, 2012 | 13.53 | 13.60 | 13.39 | 13.48 | 178,207 | -0.02(-0.15%) |
Dec 10, 2012 | 13.47 | 13.59 | 13.39 | 13.50 | 79,248 | +0.08(+0.60%) |
Dec 07, 2012 | 13.47 | 13.56 | 13.30 | 13.42 | 70,658 | +0.03(+0.22%) |
Dec 06, 2012 | 13.56 | 13.60 | 13.37 | 13.39 | 68,054 | -0.22(-1.62%) |
Dec 05, 2012 | 13.81 | 13.83 | 13.58 | 13.61 | 74,082 | -0.13(-0.95%) |