Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.95 | 14.21 | 13.90 | 13.90 | 7,886 | -0.12(-0.86%) |
Feb 27, 2013 | 13.95 | 14.13 | 13.95 | 14.02 | 5,165 | +0.07(+0.50%) |
Feb 26, 2013 | 14.09 | 14.21 | 13.95 | 13.95 | 1,775 | -0.05(-0.36%) |
Feb 25, 2013 | 14.24 | 14.24 | 14.00 | 14.00 | 4,811 | -0.18(-1.27%) |
Feb 22, 2013 | 14.04 | 14.19 | 14.00 | 14.18 | 7,812 | +0.06(+0.42%) |
Feb 21, 2013 | 14.11 | 14.16 | 14.07 | 14.12 | 6,213 | +0.09(+0.64%) |
Feb 20, 2013 | 13.98 | 14.03 | 13.95 | 14.03 | 6,061 | +0.07(+0.50%) |
Feb 19, 2013 | 13.99 | 14.15 | 13.96 | 13.96 | 11,078 | -0.10(-0.71%) |
Feb 15, 2013 | 14.26 | 14.26 | 14.06 | 14.06 | 5,206 | -0.19(-1.33%) |
Feb 14, 2013 | 14.31 | 14.31 | 14.21 | 14.25 | 1,591 | -0.09(-0.63%) |
Feb 13, 2013 | 14.43 | 14.43 | 14.34 | 14.34 | 1,274 | -0.17(-1.17%) |
Feb 12, 2013 | 14.17 | 14.52 | 14.17 | 14.51 | 9,255 | +0.26(+1.82%) |
Feb 11, 2013 | 14.31 | 14.41 | 14.17 | 14.25 | 9,508 | -0.16(-1.11%) |
Feb 08, 2013 | 14.45 | 14.50 | 14.34 | 14.41 | 8,525 | -0.11(-0.76%) |
Feb 07, 2013 | 14.36 | 14.53 | 14.36 | 14.52 | 2,072 | +0.18(+1.26%) |
Feb 06, 2013 | 14.43 | 14.43 | 14.34 | 14.34 | 1,082 | -0.19(-1.31%) |
Feb 04, 2013 | 14.40 | 14.53 | 14.40 | 14.53 | 1,300 | +0.03(+0.21%) |
Feb 01, 2013 | 14.40 | 14.57 | 14.40 | 14.50 | 5,800 | +0.10(+0.69%) |
Jan 31, 2013 | 14.52 | 14.67 | 14.37 | 14.40 | 2,469 | -0.02(-0.14%) |
Jan 30, 2013 | 14.39 | 14.45 | 14.32 | 14.42 | 2,695 | +0.04(+0.28%) |
Jan 29, 2013 | 14.50 | 14.50 | 14.38 | 14.38 | 3,951 | -0.01(-0.07%) |
Jan 28, 2013 | 14.57 | 14.66 | 14.36 | 14.39 | 3,171 | -0.15(-1.02%) |
Jan 25, 2013 | 14.68 | 14.68 | 14.54 | 14.54 | 9,150 | -0.14(-0.97%) |
Jan 24, 2013 | 14.68 | 14.71 | 14.68 | 14.68 | 1,083 | -0.08(-0.54%) |
Jan 23, 2013 | 14.79 | 14.79 | 14.62 | 14.76 | 2,134 | +0.17(+1.16%) |
Jan 22, 2013 | 14.72 | 14.74 | 14.58 | 14.59 | 5,390 | -0.18(-1.22%) |
Jan 18, 2013 | 15.32 | 15.50 | 14.77 | 14.77 | 11,469 | -0.49(-3.21%) |
Jan 17, 2013 | 15.30 | 15.50 | 15.26 | 15.26 | 6,709 | +0.10(+0.66%) |
Jan 16, 2013 | 14.85 | 15.49 | 14.85 | 15.16 | 15,466 | +0.31(+2.09%) |
Jan 15, 2013 | 15.02 | 15.02 | 14.85 | 14.85 | 11,953 | -0.17(-1.13%) |
Jan 14, 2013 | 15.12 | 15.20 | 15.02 | 15.02 | 2,996 | -0.14(-0.92%) |
Jan 11, 2013 | 15.71 | 15.71 | 15.15 | 15.16 | 6,165 | -0.06(-0.39%) |
Jan 10, 2013 | 15.24 | 15.65 | 15.21 | 15.22 | 5,751 | -0.19(-1.23%) |
Jan 09, 2013 | 15.75 | 15.95 | 15.17 | 15.41 | 15,665 | +0.21(+1.38%) |
Jan 08, 2013 | 15.16 | 15.43 | 15.04 | 15.20 | 2,908 | +0.35(+2.36%) |
Jan 07, 2013 | 14.86 | 14.86 | 14.78 | 14.85 | 2,713 | +0.07(+0.47%) |
Jan 04, 2013 | 14.32 | 14.79 | 14.32 | 14.78 | 7,399 | +0.30(+2.07%) |
Jan 03, 2013 | 14.43 | 14.48 | 14.31 | 14.48 | 8,110 | +0.18(+1.26%) |
Jan 02, 2013 | 14.36 | 14.40 | 14.10 | 14.30 | 10,793 | +0.20(+1.42%) |
Dec 31, 2012 | 14.01 | 14.27 | 14.01 | 14.10 | 16,637 | -0.10(-0.70%) |
Dec 28, 2012 | 13.85 | 14.20 | 13.58 | 14.20 | 32,822 | +0.42(+3.05%) |
Dec 27, 2012 | 13.71 | 13.79 | 13.42 | 13.78 | 16,622 | +0.17(+1.25%) |
Dec 26, 2012 | 13.87 | 13.87 | 13.60 | 13.61 | 4,675 | -0.24(-1.73%) |
Dec 24, 2012 | 13.86 | 13.87 | 13.70 | 13.85 | 9,449 | +0.00(+0.00%) |
Dec 21, 2012 | 13.83 | 13.87 | 13.76 | 13.85 | 8,490 | +0.02(+0.14%) |
Dec 20, 2012 | 13.75 | 13.84 | 13.39 | 13.83 | 20,843 | +0.14(+1.02%) |
Dec 19, 2012 | 13.69 | 13.73 | 13.66 | 13.69 | 15,085 | +0.13(+0.96%) |
Dec 18, 2012 | 13.67 | 13.77 | 13.56 | 13.56 | 17,791 | -0.17(-1.24%) |
Dec 17, 2012 | 14.04 | 14.04 | 13.72 | 13.73 | 8,808 | -0.33(-2.35%) |
Dec 14, 2012 | 14.13 | 14.13 | 13.82 | 14.06 | 8,484 | +0.03(+0.18%) |
Dec 13, 2012 | 14.30 | 14.30 | 13.90 | 14.04 | 17,715 | -0.15(-1.09%) |
Dec 12, 2012 | 14.32 | 14.33 | 14.06 | 14.19 | 11,364 | +0.00(+0.00%) |
Dec 11, 2012 | 14.27 | 14.27 | 13.99 | 14.19 | 6,182 | +0.06(+0.42%) |
Dec 10, 2012 | 14.30 | 14.30 | 14.01 | 14.13 | 14,932 | -0.12(-0.84%) |
Dec 07, 2012 | 14.23 | 14.46 | 14.23 | 14.25 | 35,249 | +0.02(+0.14%) |
Dec 06, 2012 | 14.34 | 14.65 | 14.22 | 14.23 | 19,933 | -0.11(-0.77%) |
Dec 05, 2012 | 14.19 | 14.49 | 14.16 | 14.34 | 10,373 | +0.04(+0.28%) |