Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.56 | 16.67 | 16.39 | 16.39 | 2,954 | -0.27(-1.62%) |
Jan 30, 2013 | 16.92 | 16.92 | 16.62 | 16.66 | 2,587 | +0.01(+0.06%) |
Jan 29, 2013 | 16.76 | 16.90 | 16.65 | 16.65 | 6,641 | -0.10(-0.60%) |
Jan 28, 2013 | 16.90 | 16.90 | 16.62 | 16.75 | 1,833 | +0.13(+0.78%) |
Jan 25, 2013 | 16.67 | 16.82 | 16.62 | 16.62 | 5,705 | +0.13(+0.79%) |
Jan 24, 2013 | 16.52 | 16.52 | 16.47 | 16.49 | 500 | -0.01(-0.06%) |
Jan 23, 2013 | 16.60 | 16.60 | 16.50 | 16.50 | 1,493 | +0.00(+0.00%) |
Jan 22, 2013 | 16.56 | 16.64 | 16.50 | 16.50 | 2,130 | -0.06(-0.36%) |
Jan 18, 2013 | 16.50 | 16.57 | 16.34 | 16.56 | 6,865 | +0.06(+0.36%) |
Jan 17, 2013 | 16.58 | 16.60 | 16.50 | 16.50 | 1,600 | +0.04(+0.24%) |
Jan 16, 2013 | 16.94 | 16.96 | 16.46 | 16.46 | 11,555 | -0.04(-0.24%) |
Jan 15, 2013 | 16.49 | 16.52 | 16.26 | 16.50 | 2,300 | +0.13(+0.79%) |
Jan 14, 2013 | 16.48 | 16.72 | 16.37 | 16.37 | 3,800 | -0.11(-0.67%) |
Jan 11, 2013 | 16.31 | 16.49 | 16.12 | 16.48 | 1,450 | +0.06(+0.37%) |
Jan 10, 2013 | 16.07 | 16.42 | 16.07 | 16.42 | 3,731 | +0.13(+0.80%) |
Jan 09, 2013 | 16.17 | 16.29 | 16.17 | 16.29 | 3,375 | +0.15(+0.93%) |
Jan 08, 2013 | 16.16 | 16.16 | 16.14 | 16.14 | 1,600 | +0.13(+0.81%) |
Jan 07, 2013 | 16.31 | 16.31 | 15.90 | 16.01 | 17,852 | -0.16(-1.02%) |
Jan 04, 2013 | 16.27 | 16.27 | 16.18 | 16.18 | 2,818 | +0.14(+0.90%) |
Jan 03, 2013 | 16.04 | 16.10 | 16.03 | 16.03 | 3,199 | -0.16(-0.99%) |
Jan 02, 2013 | 16.19 | 16.19 | 15.90 | 16.19 | 2,932 | +0.29(+1.82%) |
Dec 31, 2012 | 15.90 | 15.93 | 15.71 | 15.90 | 8,097 | +0.15(+0.95%) |
Dec 28, 2012 | 15.91 | 15.91 | 15.57 | 15.75 | 1,500 | +0.05(+0.32%) |
Dec 27, 2012 | 15.82 | 15.83 | 15.70 | 15.70 | 7,604 | -0.39(-2.42%) |
Dec 26, 2012 | 15.59 | 16.15 | 15.59 | 16.09 | 22,138 | +0.20(+1.26%) |
Dec 24, 2012 | 15.84 | 15.90 | 15.81 | 15.89 | 3,700 | +0.18(+1.15%) |
Dec 21, 2012 | 16.10 | 16.11 | 15.38 | 15.71 | 28,556 | -0.41(-2.54%) |
Dec 20, 2012 | 16.09 | 16.12 | 16.08 | 16.12 | 2,060 | -0.21(-1.29%) |
Dec 19, 2012 | 16.20 | 16.35 | 16.05 | 16.33 | 3,227 | +0.13(+0.80%) |
Dec 18, 2012 | 16.91 | 16.91 | 16.10 | 16.20 | 12,159 | -0.82(-4.82%) |
Dec 17, 2012 | 17.06 | 17.06 | 16.51 | 17.02 | 6,823 | -0.23(-1.33%) |
Dec 14, 2012 | 16.31 | 17.35 | 16.31 | 17.25 | 14,324 | +0.88(+5.38%) |
Dec 13, 2012 | 16.55 | 16.60 | 16.37 | 16.37 | 5,970 | -0.18(-1.09%) |
Dec 12, 2012 | 16.69 | 16.69 | 16.51 | 16.55 | 3,020 | -0.10(-0.57%) |
Dec 11, 2012 | 16.62 | 16.69 | 16.62 | 16.65 | 800 | -0.00(-0.03%) |
Dec 10, 2012 | 16.54 | 16.70 | 16.54 | 16.65 | 4,857 | -0.01(-0.06%) |
Dec 07, 2012 | 16.84 | 16.96 | 16.01 | 16.66 | 6,960 | -0.29(-1.71%) |
Dec 06, 2012 | 16.95 | 16.96 | 16.95 | 16.95 | 1,147 | -0.01(-0.03%) |
Dec 05, 2012 | 16.74 | 16.97 | 16.74 | 16.96 | 4,572 | +0.22(+1.29%) |
Dec 04, 2012 | 16.79 | 16.85 | 16.74 | 16.74 | 3,272 | -0.06(-0.36%) |
Nov 30, 2012 | 17.30 | 17.30 | 16.52 | 16.80 | 12,256 | -0.35(-2.04%) |
Nov 29, 2012 | 17.30 | 17.30 | 17.15 | 17.15 | 1,500 | -0.30(-1.72%) |
Nov 28, 2012 | 17.43 | 17.45 | 17.43 | 17.45 | 200 | +0.28(+1.63%) |
Nov 27, 2012 | 17.36 | 17.53 | 17.16 | 17.17 | 3,576 | +0.09(+0.55%) |
Nov 26, 2012 | 17.95 | 17.95 | 17.08 | 17.08 | 10,302 | -0.91(-5.08%) |
Nov 23, 2012 | 17.59 | 17.99 | 17.59 | 17.99 | 2,042 | +0.49(+2.80%) |
Nov 21, 2012 | 17.31 | 17.50 | 17.31 | 17.50 | 300 | +0.09(+0.52%) |
Nov 20, 2012 | 17.30 | 17.41 | 17.30 | 17.41 | 906 | +0.06(+0.34%) |
Nov 19, 2012 | 17.41 | 17.43 | 17.07 | 17.35 | 3,532 | -0.19(-1.08%) |
Nov 16, 2012 | 17.00 | 17.54 | 16.95 | 17.54 | 6,880 | +0.71(+4.25%) |
Nov 15, 2012 | 16.54 | 16.82 | 16.45 | 16.82 | 2,715 | +0.18(+1.11%) |
Nov 14, 2012 | 16.57 | 16.64 | 16.57 | 16.64 | 605 | +0.11(+0.69%) |
Nov 13, 2012 | 16.49 | 16.67 | 16.49 | 16.53 | 830 | +0.07(+0.40%) |
Nov 12, 2012 | 16.51 | 16.51 | 16.46 | 16.46 | 213 | -0.14(-0.84%) |
Nov 09, 2012 | 16.49 | 16.61 | 16.41 | 16.60 | 2,026 | +0.03(+0.18%) |
Nov 08, 2012 | 16.50 | 16.61 | 16.50 | 16.57 | 1,003 | +0.15(+0.91%) |
Nov 07, 2012 | 16.42 | 16.42 | 16.42 | 16.42 | 769 | +0.17(+1.05%) |
Nov 06, 2012 | 16.36 | 16.36 | 16.25 | 16.25 | 300 | -0.15(-0.91%) |
Nov 05, 2012 | 16.48 | 16.48 | 16.35 | 16.40 | 3,269 | +0.05(+0.31%) |
Nov 02, 2012 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | -0.14(-0.84%) |