Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.82 | 12.94 | 12.82 | 12.89 | 15,248 | -0.09(-0.69%) |
Feb 27, 2013 | 12.38 | 12.98 | 12.38 | 12.98 | 9,908 | +0.05(+0.39%) |
Feb 26, 2013 | 13.47 | 13.54 | 12.88 | 12.93 | 6,700 | -0.68(-5.01%) |
Feb 25, 2013 | 14.15 | 14.11 | 13.61 | 13.61 | 3,450 | -0.54(-3.81%) |
Feb 22, 2013 | 14.28 | 14.28 | 14.03 | 14.15 | 3,052 | -0.19(-1.30%) |
Feb 21, 2013 | 14.75 | 14.75 | 14.12 | 14.34 | 66,811 | -0.54(-3.65%) |
Feb 20, 2013 | 14.84 | 14.96 | 14.75 | 14.88 | 7,475 | -0.10(-0.67%) |
Feb 19, 2013 | 14.64 | 15.21 | 14.44 | 14.98 | 16,400 | -0.02(-0.13%) |
Feb 15, 2013 | 14.15 | 15.00 | 14.15 | 15.00 | 2,900 | +0.86(+6.08%) |
Feb 14, 2013 | 13.58 | 14.14 | 13.58 | 14.14 | 1,848 | +0.47(+3.42%) |
Feb 13, 2013 | 13.97 | 14.02 | 13.66 | 13.67 | 800 | -0.28(-2.00%) |
Feb 12, 2013 | 13.96 | 14.00 | 13.93 | 13.95 | 10,800 | +0.11(+0.82%) |
Feb 11, 2013 | 13.97 | 13.97 | 13.84 | 13.84 | 1,800 | -0.31(-2.20%) |
Feb 08, 2013 | 14.24 | 14.24 | 14.12 | 14.15 | 3,858 | -0.05(-0.35%) |
Feb 07, 2013 | 13.83 | 14.20 | 13.83 | 14.20 | 1,160 | +0.39(+2.81%) |
Feb 06, 2013 | 13.96 | 13.96 | 13.77 | 13.81 | 37,191 | -0.02(-0.13%) |
Feb 04, 2013 | 13.85 | 13.87 | 13.82 | 13.83 | 1,080 | -0.20(-1.43%) |
Feb 01, 2013 | 13.87 | 14.05 | 13.82 | 14.03 | 6,145 | +0.40(+2.94%) |
Jan 31, 2013 | 13.23 | 13.69 | 13.23 | 13.63 | 3,014 | +0.01(+0.09%) |
Jan 30, 2013 | 13.59 | 13.63 | 13.59 | 13.62 | 310 | -0.06(-0.45%) |
Jan 29, 2013 | 13.56 | 13.70 | 13.55 | 13.68 | 6,577 | +0.17(+1.26%) |
Jan 28, 2013 | 13.36 | 13.54 | 13.36 | 13.51 | 1,062 | +0.01(+0.07%) |
Jan 25, 2013 | 13.72 | 13.79 | 13.50 | 13.50 | 500 | -0.16(-1.14%) |
Jan 24, 2013 | 13.62 | 13.71 | 13.62 | 13.66 | 2,000 | -0.09(-0.68%) |
Jan 23, 2013 | 13.45 | 13.75 | 13.45 | 13.75 | 6,643 | +0.05(+0.37%) |
Jan 22, 2013 | 13.69 | 13.71 | 13.69 | 13.70 | 1,197 | -0.00(-0.01%) |
Jan 18, 2013 | 13.39 | 13.78 | 13.39 | 13.70 | 19,272 | +0.20(+1.48%) |
Jan 17, 2013 | 13.39 | 13.52 | 13.39 | 13.50 | 3,100 | +0.11(+0.84%) |
Jan 16, 2013 | 13.40 | 13.40 | 13.33 | 13.39 | 4,400 | +0.18(+1.34%) |
Jan 14, 2013 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | +0.04(+0.30%) |
Jan 10, 2013 | 13.17 | 13.17 | 13.17 | 0 | -0.07(-0.51%) | |
Jan 09, 2013 | 13.42 | 13.42 | 13.24 | 13.24 | 1,897 | -0.45(-3.32%) |
Jan 08, 2013 | 13.70 | 13.72 | 13.64 | 13.69 | 1,535 | -0.10(-0.71%) |
Jan 07, 2013 | 13.72 | 13.79 | 13.69 | 13.79 | 3,000 | +0.23(+1.73%) |
Jan 04, 2013 | 13.38 | 13.59 | 13.38 | 13.56 | 1,218 | +0.27(+2.00%) |
Jan 03, 2013 | 13.24 | 13.44 | 13.24 | 13.29 | 1,770 | +0.00(+0.00%) |
Jan 02, 2013 | 13.36 | 13.43 | 13.23 | 13.29 | 2,900 | +0.07(+0.52%) |
Dec 31, 2012 | 13.00 | 13.31 | 12.98 | 13.22 | 10,774 | +0.12(+0.92%) |
Dec 28, 2012 | 13.03 | 13.10 | 13.03 | 13.10 | 3,190 | +0.05(+0.38%) |
Dec 27, 2012 | 13.09 | 13.32 | 13.05 | 13.05 | 17,367 | +0.11(+0.85%) |
Dec 26, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | -0.20(-1.52%) |
Dec 24, 2012 | 12.82 | 13.19 | 12.82 | 13.14 | 1,091 | +0.13(+1.03%) |
Dec 21, 2012 | 12.78 | 13.01 | 12.76 | 13.01 | 3,658 | +0.06(+0.43%) |
Dec 20, 2012 | 13.03 | 13.09 | 12.90 | 12.95 | 4,818 | -0.19(-1.45%) |
Dec 19, 2012 | 12.98 | 13.17 | 12.98 | 13.14 | 26,205 | +0.08(+0.58%) |
Dec 18, 2012 | 12.98 | 13.09 | 12.98 | 13.06 | 54,300 | +0.02(+0.18%) |
Dec 17, 2012 | 13.00 | 13.17 | 12.93 | 13.04 | 1,799 | +0.07(+0.54%) |
Dec 14, 2012 | 12.98 | 12.98 | 12.81 | 12.97 | 8,036 | +0.02(+0.15%) |
Dec 13, 2012 | 13.00 | 13.08 | 12.89 | 12.95 | 1,900 | -0.19(-1.44%) |
Dec 12, 2012 | 13.27 | 13.27 | 13.14 | 13.14 | 754 | -0.02(-0.17%) |
Dec 11, 2012 | 13.13 | 13.19 | 13.08 | 13.16 | 4,541 | +0.20(+1.51%) |
Dec 10, 2012 | 12.85 | 12.99 | 12.85 | 12.97 | 4,121 | +0.35(+2.74%) |
Dec 07, 2012 | 12.85 | 12.90 | 12.62 | 12.62 | 2,200 | -0.08(-0.63%) |
Dec 06, 2012 | 12.62 | 12.91 | 12.46 | 12.70 | 1,303 | -0.06(-0.47%) |
Dec 05, 2012 | 12.70 | 13.01 | 12.70 | 12.76 | 1,311 | +0.18(+1.43%) |