Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.22 | 17.33 | 17.22 | 17.33 | 3,705 | +0.10(+0.59%) |
Jan 30, 2013 | 17.29 | 17.46 | 17.22 | 17.22 | 1,233 | -0.10(-0.59%) |
Jan 29, 2013 | 17.22 | 17.33 | 17.22 | 17.33 | 859 | +0.10(+0.59%) |
Jan 28, 2013 | 17.24 | 17.27 | 17.22 | 17.22 | 13,630 | -0.02(-0.11%) |
Jan 25, 2013 | 17.20 | 17.24 | 17.15 | 17.24 | 1,810 | +0.04(+0.22%) |
Jan 24, 2013 | 17.16 | 17.21 | 17.16 | 17.21 | 2,266 | +0.06(+0.33%) |
Jan 23, 2013 | 17.13 | 17.15 | 17.11 | 17.15 | 3,973 | +0.07(+0.38%) |
Jan 22, 2013 | 17.22 | 17.56 | 16.99 | 17.08 | 11,436 | +0.07(+0.38%) |
Jan 18, 2013 | 17.02 | 17.02 | 17.02 | 17.02 | 214 | +0.00(+0.00%) |
Jan 17, 2013 | 16.99 | 17.02 | 16.99 | 17.02 | 397 | +0.15(+0.88%) |
Jan 16, 2013 | 16.87 | 16.87 | 16.87 | 16.87 | 257 | -0.09(-0.53%) |
Jan 15, 2013 | 16.87 | 16.96 | 16.87 | 16.96 | 311 | +0.10(+0.62%) |
Jan 14, 2013 | 17.04 | 17.04 | 16.86 | 16.86 | 2,144 | -0.15(-0.86%) |
Jan 11, 2013 | 16.96 | 17.00 | 16.93 | 17.00 | 745 | +0.04(+0.22%) |
Jan 10, 2013 | 17.41 | 17.41 | 16.90 | 16.96 | 7,159 | +0.07(+0.44%) |
Jan 09, 2013 | 16.88 | 16.89 | 16.87 | 16.89 | 1,233 | +0.09(+0.55%) |
Jan 08, 2013 | 16.91 | 16.91 | 16.80 | 16.80 | 805 | -0.15(-0.90%) |
Jan 07, 2013 | 16.94 | 16.98 | 16.93 | 16.95 | 7,630 | -0.01(-0.09%) |
Jan 04, 2013 | 16.81 | 16.96 | 16.81 | 16.96 | 4,151 | +0.28(+1.67%) |
Jan 03, 2013 | 16.81 | 16.86 | 16.69 | 16.69 | 3,114 | -0.05(-0.27%) |
Jan 02, 2013 | 16.52 | 16.73 | 16.21 | 16.73 | 6,822 | +0.52(+3.22%) |
Dec 31, 2012 | 15.75 | 16.26 | 15.75 | 16.21 | 3,050 | +0.22(+1.40%) |
Dec 28, 2012 | 16.02 | 16.02 | 15.99 | 15.99 | 2,921 | -0.02(-0.14%) |
Dec 27, 2012 | 16.01 | 16.01 | 16.01 | 16.01 | 339 | -1.04(-6.09%) |
Dec 21, 2012 | 17.05 | 17.05 | 17.05 | 17.05 | 107 | -0.19(-1.12%) |
Dec 20, 2012 | 17.20 | 17.24 | 17.16 | 17.24 | 7,625 | +0.06(+0.37%) |
Dec 19, 2012 | 17.18 | 17.18 | 17.18 | 17.18 | 208 | -0.03(-0.16%) |
Dec 18, 2012 | 16.86 | 17.21 | 16.86 | 17.21 | 4,242 | +0.62(+3.76%) |
Dec 14, 2012 | 16.57 | 16.58 | 16.58 | 16.58 | 751 | -0.11(-0.65%) |
Dec 13, 2012 | 16.72 | 16.72 | 16.69 | 16.69 | 620 | -0.07(-0.41%) |
Dec 11, 2012 | 16.79 | 16.76 | 16.76 | 16.76 | 1,611 | +0.23(+1.41%) |
Dec 10, 2012 | 16.43 | 16.56 | 16.43 | 16.53 | 3,845 | +0.14(+0.85%) |
Dec 07, 2012 | 16.39 | 16.39 | 16.39 | 16.39 | 1,074 | +0.07(+0.41%) |
Dec 06, 2012 | 16.27 | 16.32 | 15.60 | 16.32 | 955 | +0.04(+0.27%) |
Dec 05, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 214 | -0.07(-0.46%) |
Dec 04, 2012 | 16.43 | 16.43 | 16.35 | 16.35 | 800 | +0.01(+0.06%) |
Nov 30, 2012 | 16.51 | 16.51 | 16.34 | 16.34 | 912 | -0.13(-0.79%) |
Nov 29, 2012 | 16.39 | 16.47 | 16.39 | 16.47 | 537 | +0.27(+1.67%) |
Nov 27, 2012 | 16.14 | 16.20 | 16.20 | 16.20 | 322 | +0.11(+0.69%) |
Nov 21, 2012 | 15.96 | 16.09 | 16.09 | 16.09 | 3,222 | +0.24(+1.53%) |
Nov 20, 2012 | 15.94 | 15.95 | 15.85 | 15.85 | 7,654 | +0.03(+0.18%) |
Nov 19, 2012 | 15.66 | 15.83 | 14.90 | 15.82 | 1,619 | +0.47(+3.03%) |
Nov 15, 2012 | 15.38 | 15.35 | 15.35 | 15.35 | 3,436 | -0.09(-0.60%) |
Nov 14, 2012 | 15.73 | 15.73 | 15.45 | 15.45 | 515 | -0.17(-1.07%) |
Nov 13, 2012 | 15.64 | 15.64 | 15.61 | 15.61 | 427 | -0.09(-0.59%) |
Nov 12, 2012 | 15.71 | 15.73 | 15.71 | 15.71 | 545 | -0.01(-0.09%) |
Nov 09, 2012 | 15.72 | 15.72 | 15.72 | 15.72 | 537 | -0.08(-0.49%) |
Nov 07, 2012 | 15.80 | 15.80 | 15.80 | 15.80 | 107 | -0.41(-2.53%) |
Nov 06, 2012 | 16.21 | 16.21 | 16.21 | 16.21 | 107 | -0.08(-0.51%) |
Nov 02, 2012 | 16.29 | 16.29 | 16.29 | 16.29 | 859 | +0.07(+0.40%) |