Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.50 | 16.55 | 16.03 | 16.04 | 871,902 | -0.32(-1.96%) |
Feb 27, 2013 | 15.57 | 16.57 | 15.52 | 16.36 | 1,390,915 | +1.29(+8.56%) |
Feb 26, 2013 | 15.10 | 15.52 | 14.88 | 15.07 | 609,755 | +0.01(+0.07%) |
Feb 25, 2013 | 14.73 | 15.27 | 14.70 | 15.06 | 787,740 | +0.34(+2.31%) |
Feb 22, 2013 | 14.47 | 14.89 | 14.33 | 14.72 | 693,396 | +0.38(+2.65%) |
Feb 21, 2013 | 14.51 | 15.00 | 13.96 | 14.34 | 709,533 | +0.22(+1.56%) |
Feb 20, 2013 | 14.40 | 14.46 | 14.12 | 14.12 | 414,757 | -0.27(-1.88%) |
Feb 19, 2013 | 14.63 | 14.67 | 14.32 | 14.39 | 389,091 | -0.27(-1.84%) |
Feb 15, 2013 | 14.76 | 14.98 | 14.45 | 14.66 | 360,368 | -0.05(-0.34%) |
Feb 14, 2013 | 14.65 | 14.81 | 14.37 | 14.71 | 376,280 | +0.00(+0.00%) |
Feb 13, 2013 | 14.03 | 14.76 | 14.03 | 14.71 | 759,592 | +0.67(+4.76%) |
Feb 12, 2013 | 14.01 | 14.22 | 13.89 | 14.04 | 553,711 | +0.04(+0.29%) |
Feb 11, 2013 | 13.74 | 14.00 | 13.73 | 14.00 | 628,349 | +0.24(+1.74%) |
Feb 08, 2013 | 13.84 | 14.02 | 13.69 | 13.76 | 718,079 | -0.03(-0.22%) |
Feb 07, 2013 | 13.66 | 14.15 | 13.66 | 13.79 | 693,912 | +0.25(+1.85%) |
Feb 06, 2013 | 14.35 | 14.35 | 12.41 | 13.54 | 1,360,945 | -0.39(-2.80%) |
Feb 04, 2013 | 13.81 | 14.03 | 13.76 | 13.93 | 600,084 | -0.04(-0.29%) |
Feb 01, 2013 | 13.97 | 14.13 | 13.60 | 13.97 | 771,836 | +0.02(+0.14%) |
Jan 31, 2013 | 13.39 | 14.08 | 13.01 | 13.95 | 720,930 | +0.51(+3.79%) |
Jan 30, 2013 | 13.72 | 13.83 | 13.41 | 13.44 | 733,509 | -0.36(-2.61%) |
Jan 29, 2013 | 13.59 | 14.00 | 13.46 | 13.80 | 801,019 | +0.20(+1.47%) |
Jan 28, 2013 | 13.23 | 13.77 | 13.18 | 13.60 | 794,703 | +0.41(+3.11%) |
Jan 25, 2013 | 13.12 | 13.21 | 12.93 | 13.19 | 470,685 | +0.12(+0.92%) |
Jan 24, 2013 | 12.61 | 13.12 | 12.57 | 13.07 | 855,191 | +0.41(+3.24%) |
Jan 23, 2013 | 12.56 | 12.68 | 12.45 | 12.66 | 803,222 | +0.13(+1.04%) |
Jan 22, 2013 | 12.49 | 12.66 | 12.41 | 12.53 | 692,431 | +0.06(+0.48%) |
Jan 18, 2013 | 12.83 | 12.84 | 12.22 | 12.47 | 923,635 | -0.38(-2.96%) |
Jan 17, 2013 | 12.56 | 12.99 | 12.54 | 12.85 | 490,003 | +0.40(+3.21%) |
Jan 16, 2013 | 12.18 | 12.69 | 11.96 | 12.45 | 1,027,187 | +0.28(+2.30%) |
Jan 15, 2013 | 12.31 | 12.32 | 12.07 | 12.17 | 1,326,180 | -0.15(-1.22%) |
Jan 14, 2013 | 12.19 | 12.41 | 12.00 | 12.32 | 960,699 | +0.07(+0.57%) |
Jan 11, 2013 | 12.87 | 12.90 | 12.08 | 12.25 | 861,733 | -0.55(-4.30%) |
Jan 10, 2013 | 12.94 | 13.00 | 12.73 | 12.80 | 509,539 | -0.04(-0.31%) |
Jan 09, 2013 | 13.20 | 13.20 | 12.75 | 12.84 | 1,226,319 | -0.37(-2.80%) |
Jan 08, 2013 | 13.28 | 13.50 | 13.16 | 13.21 | 457,110 | -0.04(-0.30%) |
Jan 07, 2013 | 13.31 | 13.40 | 12.94 | 13.25 | 626,726 | -0.16(-1.20%) |
Jan 04, 2013 | 13.44 | 13.56 | 13.31 | 13.41 | 343,117 | -0.04(-0.30%) |
Jan 03, 2013 | 13.74 | 13.77 | 13.39 | 13.45 | 586,059 | -0.24(-1.75%) |
Jan 02, 2013 | 13.97 | 14.00 | 13.68 | 13.69 | 851,664 | +0.22(+1.63%) |
Dec 31, 2012 | 13.36 | 13.67 | 12.95 | 13.47 | 1,180,733 | +0.01(+0.07%) |
Dec 28, 2012 | 13.54 | 13.70 | 13.41 | 13.46 | 636,902 | -0.17(-1.25%) |
Dec 27, 2012 | 13.55 | 13.70 | 13.40 | 13.63 | 714,809 | -0.04(-0.29%) |
Dec 26, 2012 | 13.55 | 13.73 | 13.30 | 13.67 | 526,655 | +0.11(+0.81%) |
Dec 24, 2012 | 13.70 | 13.80 | 13.44 | 13.56 | 738,805 | -0.10(-0.73%) |
Dec 21, 2012 | 13.56 | 13.80 | 13.41 | 13.66 | 4,813,022 | +0.04(+0.29%) |
Dec 20, 2012 | 13.65 | 13.70 | 13.47 | 13.62 | 633,890 | +0.10(+0.74%) |
Dec 19, 2012 | 13.43 | 13.57 | 13.25 | 13.52 | 1,144,777 | +0.11(+0.82%) |
Dec 18, 2012 | 13.65 | 13.86 | 13.37 | 13.41 | 1,844,225 | +0.44(+3.39%) |
Dec 17, 2012 | 12.92 | 13.12 | 12.83 | 12.97 | 434,157 | +0.09(+0.70%) |
Dec 14, 2012 | 13.08 | 13.23 | 12.78 | 12.88 | 396,031 | -0.23(-1.75%) |
Dec 13, 2012 | 13.05 | 13.24 | 13.00 | 13.11 | 520,490 | +0.07(+0.54%) |
Dec 12, 2012 | 13.84 | 14.05 | 12.78 | 13.04 | 914,797 | -0.79(-5.71%) |
Dec 11, 2012 | 13.55 | 13.99 | 13.44 | 13.83 | 1,177,905 | +0.39(+2.90%) |
Dec 10, 2012 | 12.42 | 13.65 | 12.42 | 13.44 | 1,182,047 | +0.95(+7.61%) |
Dec 07, 2012 | 12.00 | 12.88 | 11.80 | 12.49 | 3,247,443 | -0.39(-3.03%) |
Dec 05, 2012 | 12.88 | 12.88 | 12.88 | 12.88 | 1,800 | -0.18(-1.38%) |