Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 14.91 | 14.91 | 14.75 | 14.77 | 3,095 | -0.03(-0.20%) |
Feb 27, 2013 | 14.82 | 15.00 | 14.80 | 14.80 | 1,580 | -0.09(-0.60%) |
Feb 26, 2013 | 14.82 | 14.91 | 14.82 | 14.89 | 3,587 | +0.13(+0.88%) |
Feb 25, 2013 | 14.98 | 15.02 | 14.72 | 14.76 | 1,240 | -0.09(-0.61%) |
Feb 22, 2013 | 14.90 | 14.90 | 14.85 | 14.85 | 11,516 | -0.19(-1.26%) |
Feb 21, 2013 | 14.62 | 15.04 | 14.62 | 15.04 | 939 | +0.04(+0.27%) |
Feb 20, 2013 | 14.92 | 15.00 | 14.60 | 15.00 | 8,680 | +0.23(+1.56%) |
Feb 19, 2013 | 15.04 | 15.04 | 14.71 | 14.77 | 6,105 | -0.14(-0.94%) |
Feb 15, 2013 | 14.90 | 14.91 | 14.76 | 14.91 | 1,119 | +0.27(+1.84%) |
Feb 14, 2013 | 14.68 | 14.75 | 14.64 | 14.64 | 1,444 | -0.04(-0.27%) |
Feb 13, 2013 | 14.78 | 15.05 | 14.68 | 14.68 | 2,375 | +0.01(+0.07%) |
Feb 12, 2013 | 15.04 | 15.14 | 14.67 | 14.67 | 4,620 | -0.23(-1.54%) |
Feb 11, 2013 | 14.85 | 14.97 | 14.75 | 14.90 | 2,367 | -0.04(-0.27%) |
Feb 08, 2013 | 14.64 | 14.94 | 14.58 | 14.94 | 3,389 | +0.37(+2.54%) |
Feb 07, 2013 | 14.58 | 14.58 | 14.56 | 14.57 | 644 | +0.05(+0.34%) |
Feb 06, 2013 | 14.56 | 14.56 | 14.44 | 14.52 | 3,771 | -0.12(-0.82%) |
Feb 04, 2013 | 14.64 | 14.64 | 14.60 | 14.64 | 1,115 | -0.01(-0.07%) |
Feb 01, 2013 | 14.61 | 14.65 | 14.61 | 14.65 | 1,809 | +0.04(+0.27%) |
Jan 31, 2013 | 14.69 | 14.69 | 14.53 | 14.61 | 2,421 | -0.08(-0.54%) |
Jan 30, 2013 | 14.75 | 14.75 | 14.69 | 14.69 | 1,430 | -0.03(-0.20%) |
Jan 29, 2013 | 14.74 | 14.74 | 14.63 | 14.72 | 4,508 | +0.02(+0.14%) |
Jan 28, 2013 | 14.86 | 14.96 | 14.70 | 14.70 | 1,673 | -0.05(-0.34%) |
Jan 25, 2013 | 15.08 | 15.09 | 14.75 | 14.75 | 5,739 | -0.16(-1.07%) |
Jan 24, 2013 | 14.91 | 14.96 | 14.88 | 14.91 | 2,421 | -0.14(-0.94%) |
Jan 23, 2013 | 15.06 | 15.06 | 14.77 | 15.05 | 793 | +0.00(+0.01%) |
Jan 22, 2013 | 15.06 | 15.06 | 14.98 | 15.05 | 3,962 | +0.00(+0.00%) |
Jan 18, 2013 | 14.92 | 15.07 | 14.77 | 15.05 | 3,432 | +0.24(+1.62%) |
Jan 17, 2013 | 15.20 | 15.20 | 14.81 | 14.81 | 5,263 | -0.01(-0.07%) |
Jan 16, 2013 | 15.00 | 15.00 | 14.82 | 14.82 | 2,481 | -0.18(-1.20%) |
Jan 15, 2013 | 14.99 | 15.13 | 14.95 | 15.00 | 6,940 | +0.11(+0.74%) |
Jan 14, 2013 | 14.92 | 14.92 | 14.76 | 14.89 | 1,501 | +0.03(+0.20%) |
Jan 11, 2013 | 14.78 | 14.86 | 14.75 | 14.86 | 1,050 | +0.08(+0.54%) |
Jan 10, 2013 | 14.91 | 14.91 | 14.78 | 14.78 | 200 | -0.00(-0.00%) |
Jan 09, 2013 | 14.81 | 14.90 | 14.78 | 14.78 | 3,410 | -0.08(-0.54%) |
Jan 08, 2013 | 14.71 | 14.86 | 14.71 | 14.86 | 900 | +0.13(+0.88%) |
Jan 07, 2013 | 14.62 | 14.77 | 14.58 | 14.73 | 9,536 | +0.23(+1.59%) |
Jan 04, 2013 | 14.58 | 14.58 | 14.50 | 14.50 | 1,400 | +0.00(+0.00%) |
Jan 03, 2013 | 14.42 | 14.65 | 14.42 | 14.50 | 2,945 | +0.08(+0.55%) |
Jan 02, 2013 | 14.25 | 14.47 | 14.08 | 14.42 | 6,535 | +0.34(+2.41%) |
Dec 31, 2012 | 14.25 | 14.29 | 14.08 | 14.08 | 5,758 | -0.04(-0.28%) |
Dec 28, 2012 | 14.25 | 14.27 | 14.12 | 14.12 | 5,039 | +0.01(+0.07%) |
Dec 27, 2012 | 14.35 | 14.46 | 14.10 | 14.11 | 8,895 | -0.30(-2.08%) |
Dec 26, 2012 | 14.35 | 14.50 | 14.31 | 14.41 | 10,561 | -0.05(-0.35%) |
Dec 24, 2012 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | +0.06(+0.42%) |
Dec 21, 2012 | 14.72 | 14.72 | 14.36 | 14.40 | 6,258 | -0.16(-1.10%) |
Dec 20, 2012 | 14.71 | 14.84 | 14.56 | 14.56 | 11,890 | -0.17(-1.15%) |
Dec 19, 2012 | 14.82 | 14.90 | 14.73 | 14.73 | 6,095 | -0.19(-1.27%) |
Dec 18, 2012 | 15.48 | 16.00 | 14.92 | 14.92 | 11,210 | -0.65(-4.17%) |
Dec 17, 2012 | 15.55 | 16.04 | 15.42 | 15.57 | 7,945 | +0.02(+0.13%) |
Dec 14, 2012 | 15.63 | 16.03 | 15.55 | 15.55 | 12,044 | -0.19(-1.21%) |
Dec 13, 2012 | 15.80 | 15.80 | 15.56 | 15.74 | 3,697 | -0.19(-1.19%) |
Dec 12, 2012 | 15.76 | 15.95 | 15.76 | 15.93 | 2,100 | +0.14(+0.89%) |
Dec 11, 2012 | 15.49 | 15.81 | 15.45 | 15.79 | 5,420 | +0.30(+1.94%) |
Dec 10, 2012 | 15.45 | 15.50 | 15.30 | 15.49 | 6,667 | +0.00(+0.00%) |
Dec 07, 2012 | 15.33 | 15.49 | 15.09 | 15.49 | 10,303 | +0.07(+0.45%) |
Dec 06, 2012 | 15.18 | 15.50 | 15.18 | 15.42 | 1,174 | +0.17(+1.11%) |
Dec 05, 2012 | 15.28 | 15.28 | 15.10 | 15.25 | 3,388 | -0.10(-0.65%) |