Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.29 | 17.29 | 17.17 | 17.19 | 511,228 | -0.05(-0.30%) |
Jan 30, 2013 | 17.32 | 17.32 | 17.19 | 17.24 | 117,830 | -0.07(-0.42%) |
Jan 29, 2013 | 17.39 | 17.41 | 17.30 | 17.32 | 77,833 | -0.06(-0.37%) |
Jan 28, 2013 | 17.39 | 17.44 | 17.33 | 17.38 | 114,217 | -0.12(-0.71%) |
Jan 25, 2013 | 17.53 | 17.54 | 17.46 | 17.50 | 153,797 | -0.14(-0.77%) |
Jan 24, 2013 | 17.65 | 17.65 | 17.60 | 17.64 | 72,067 | -0.04(-0.22%) |
Jan 23, 2013 | 17.70 | 17.70 | 17.64 | 17.68 | 266,872 | +0.03(+0.19%) |
Jan 22, 2013 | 17.60 | 17.64 | 17.55 | 17.64 | 108,837 | +0.02(+0.10%) |
Jan 18, 2013 | 17.60 | 17.63 | 17.52 | 17.63 | 67,111 | +0.12(+0.71%) |
Jan 17, 2013 | 17.55 | 17.58 | 17.47 | 17.50 | 42,673 | -0.08(-0.46%) |
Jan 16, 2013 | 17.59 | 17.64 | 17.56 | 17.58 | 44,019 | -0.03(-0.15%) |
Jan 15, 2013 | 17.64 | 17.65 | 17.61 | 17.61 | 40,343 | +0.03(+0.15%) |
Jan 14, 2013 | 17.62 | 17.62 | 17.54 | 17.58 | 198,289 | -0.03(-0.17%) |
Jan 11, 2013 | 17.48 | 17.61 | 17.46 | 17.61 | 100,410 | +0.09(+0.54%) |
Jan 10, 2013 | 17.48 | 17.56 | 17.47 | 17.52 | 188,495 | -0.03(-0.15%) |
Jan 09, 2013 | 17.57 | 17.59 | 17.52 | 17.55 | 106,609 | -0.06(-0.36%) |
Jan 08, 2013 | 17.58 | 17.61 | 17.55 | 17.61 | 34,754 | +0.09(+0.51%) |
Jan 07, 2013 | 17.51 | 17.54 | 17.45 | 17.52 | 95,302 | +0.03(+0.17%) |
Jan 04, 2013 | 17.41 | 17.49 | 17.33 | 17.49 | 49,286 | +0.11(+0.61%) |
Jan 03, 2013 | 17.53 | 17.57 | 17.38 | 17.38 | 114,125 | -0.14(-0.78%) |
Jan 02, 2013 | 17.51 | 17.58 | 17.50 | 17.52 | 56,424 | -0.06(-0.34%) |
Dec 31, 2012 | 17.79 | 17.79 | 17.58 | 17.58 | 84,413 | -0.21(-1.15%) |
Dec 28, 2012 | 17.79 | 17.80 | 17.76 | 17.79 | 20,543 | +0.09(+0.51%) |
Dec 27, 2012 | 17.74 | 17.74 | 17.62 | 17.70 | 46,813 | -0.11(-0.60%) |
Dec 26, 2012 | 17.79 | 17.82 | 17.74 | 17.80 | 18,715 | +0.09(+0.53%) |
Dec 24, 2012 | 17.77 | 17.77 | 17.71 | 17.71 | 20,681 | +0.00(+0.01%) |
Dec 21, 2012 | 17.73 | 17.76 | 17.71 | 17.71 | 35,073 | +0.02(+0.13%) |
Dec 20, 2012 | 17.61 | 17.73 | 17.61 | 17.68 | 32,288 | +0.08(+0.44%) |
Dec 19, 2012 | 17.65 | 17.69 | 17.58 | 17.61 | 307,989 | +0.04(+0.22%) |
Dec 18, 2012 | 17.65 | 17.65 | 17.51 | 17.57 | 110,409 | -0.06(-0.36%) |
Dec 17, 2012 | 17.77 | 17.78 | 17.63 | 17.63 | 70,953 | -0.15(-0.86%) |
Dec 14, 2012 | 17.76 | 17.80 | 17.76 | 17.79 | 266,144 | +0.09(+0.51%) |
Dec 13, 2012 | 17.67 | 17.70 | 17.63 | 17.70 | 213,043 | -0.01(-0.07%) |
Dec 12, 2012 | 17.84 | 17.84 | 17.69 | 17.71 | 112,438 | -0.13(-0.72%) |
Dec 11, 2012 | 17.88 | 17.88 | 17.79 | 17.84 | 206,395 | -0.04(-0.24%) |
Dec 10, 2012 | 17.89 | 17.90 | 17.85 | 17.88 | 92,674 | +0.00(+0.02%) |
Dec 07, 2012 | 17.90 | 17.92 | 17.82 | 17.88 | 44,983 | -0.10(-0.55%) |
Dec 06, 2012 | 17.97 | 18.00 | 17.95 | 17.97 | 153,581 | +0.03(+0.17%) |
Dec 05, 2012 | 17.94 | 17.97 | 17.92 | 17.94 | 135,240 | +0.04(+0.23%) |
Dec 04, 2012 | 17.92 | 17.94 | 17.88 | 17.90 | 95,454 | +0.00(+0.00%) |
Nov 30, 2012 | 18.02 | 18.02 | 17.86 | 17.90 | 437,511 | -0.04(-0.24%) |
Nov 29, 2012 | 17.92 | 18.00 | 17.90 | 17.94 | 71,590 | -0.02(-0.13%) |
Nov 28, 2012 | 18.01 | 18.06 | 17.94 | 17.97 | 79,941 | -0.01(-0.03%) |
Nov 27, 2012 | 17.98 | 18.01 | 17.95 | 17.97 | 32,667 | +0.03(+0.18%) |
Nov 26, 2012 | 17.94 | 18.02 | 17.92 | 17.94 | 76,745 | +0.05(+0.26%) |
Nov 23, 2012 | 17.82 | 17.91 | 17.82 | 17.89 | 10,469 | -0.04(-0.21%) |
Nov 21, 2012 | 17.81 | 17.93 | 17.81 | 17.93 | 34,612 | +0.02(+0.12%) |
Nov 20, 2012 | 18.00 | 18.00 | 17.88 | 17.91 | 18,652 | -0.13(-0.71%) |
Nov 19, 2012 | 18.00 | 18.04 | 17.97 | 18.04 | 213,876 | -0.03(-0.14%) |
Nov 16, 2012 | 18.08 | 18.14 | 18.04 | 18.06 | 59,557 | +0.02(+0.12%) |
Nov 15, 2012 | 18.03 | 18.10 | 18.01 | 18.04 | 42,898 | -0.07(-0.40%) |
Nov 14, 2012 | 18.02 | 18.13 | 18.02 | 18.11 | 29,999 | -0.04(-0.24%) |
Nov 13, 2012 | 18.17 | 18.17 | 18.06 | 18.16 | 41,241 | +0.02(+0.09%) |
Nov 12, 2012 | 18.18 | 18.18 | 18.03 | 18.14 | 39,315 | +0.03(+0.17%) |
Nov 09, 2012 | 18.16 | 18.16 | 18.02 | 18.11 | 38,501 | -0.02(-0.12%) |
Nov 08, 2012 | 18.04 | 18.19 | 18.02 | 18.13 | 401,576 | +0.06(+0.35%) |
Nov 07, 2012 | 18.08 | 18.11 | 18.04 | 18.07 | 17,447 | +0.15(+0.86%) |
Nov 06, 2012 | 18.02 | 18.03 | 17.91 | 17.91 | 56,910 | -0.17(-0.94%) |
Nov 05, 2012 | 18.16 | 18.16 | 18.08 | 18.08 | 113,269 | +0.02(+0.12%) |
Nov 02, 2012 | 18.08 | 18.08 | 18.00 | 18.06 | 30,535 | -0.06(-0.33%) |