Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.82 | 18.05 | 17.62 | 17.95 | 24,922 | +0.46(+2.60%) |
Dec 28, 2012 | 17.83 | 17.83 | 17.49 | 17.49 | 29,496 | -0.33(-1.88%) |
Dec 27, 2012 | 17.89 | 17.89 | 17.76 | 17.82 | 35,264 | +0.08(+0.47%) |
Dec 26, 2012 | 17.78 | 17.87 | 17.63 | 17.74 | 42,465 | -0.10(-0.55%) |
Dec 24, 2012 | 17.89 | 17.89 | 17.80 | 17.84 | 5,501 | -0.01(-0.06%) |
Dec 21, 2012 | 17.75 | 17.91 | 17.75 | 17.85 | 19,168 | -0.02(-0.11%) |
Dec 20, 2012 | 17.79 | 18.00 | 17.79 | 17.87 | 11,111 | +0.08(+0.47%) |
Dec 19, 2012 | 17.87 | 17.91 | 17.79 | 17.79 | 44,750 | -0.08(-0.44%) |
Dec 18, 2012 | 17.69 | 17.89 | 17.69 | 17.87 | 15,880 | +0.14(+0.81%) |
Dec 17, 2012 | 17.69 | 17.74 | 17.62 | 17.72 | 25,732 | +0.03(+0.19%) |
Dec 14, 2012 | 17.64 | 17.73 | 17.64 | 17.69 | 7,047 | +0.05(+0.28%) |
Dec 13, 2012 | 17.69 | 17.71 | 17.48 | 17.64 | 13,027 | -0.02(-0.13%) |
Dec 12, 2012 | 17.66 | 17.67 | 17.58 | 17.66 | 10,625 | +0.03(+0.19%) |
Dec 11, 2012 | 17.70 | 17.73 | 17.61 | 17.63 | 21,137 | +0.13(+0.75%) |
Dec 10, 2012 | 17.61 | 17.61 | 17.36 | 17.50 | 27,486 | -0.12(-0.66%) |
Dec 07, 2012 | 17.49 | 17.63 | 17.47 | 17.61 | 138,537 | -0.02(-0.09%) |
Dec 06, 2012 | 17.53 | 17.63 | 17.43 | 17.63 | 67,489 | +0.16(+0.93%) |
Dec 05, 2012 | 17.32 | 17.50 | 17.32 | 17.47 | 12,519 | +0.14(+0.83%) |
Dec 04, 2012 | 17.34 | 17.34 | 17.20 | 17.32 | 12,102 | +0.04(+0.22%) |
Nov 30, 2012 | 17.28 | 17.31 | 17.17 | 17.29 | 194,261 | +0.05(+0.31%) |
Nov 29, 2012 | 17.13 | 17.24 | 17.09 | 17.23 | 7,671 | +0.11(+0.62%) |
Nov 28, 2012 | 16.92 | 17.13 | 16.92 | 17.13 | 4,159 | +0.08(+0.49%) |
Nov 27, 2012 | 17.05 | 17.05 | 17.05 | 17.05 | 2,515 | +0.09(+0.51%) |
Nov 26, 2012 | 16.97 | 16.98 | 16.91 | 16.96 | 3,517 | +0.14(+0.80%) |
Nov 23, 2012 | 16.85 | 16.85 | 16.82 | 16.82 | 10,360 | +0.09(+0.56%) |
Nov 21, 2012 | 16.53 | 16.75 | 16.53 | 16.73 | 11,093 | +0.06(+0.34%) |
Nov 20, 2012 | 16.38 | 16.70 | 16.38 | 16.67 | 4,754 | +0.15(+0.89%) |
Nov 19, 2012 | 16.50 | 16.58 | 16.38 | 16.53 | 93,259 | +0.21(+1.27%) |
Nov 16, 2012 | 16.29 | 16.32 | 16.14 | 16.32 | 64,426 | -0.02(-0.09%) |
Nov 15, 2012 | 16.33 | 16.36 | 16.28 | 16.33 | 42,667 | -0.05(-0.32%) |
Nov 14, 2012 | 16.53 | 16.53 | 16.39 | 16.39 | 10,660 | -0.13(-0.80%) |
Nov 13, 2012 | 16.43 | 16.59 | 16.38 | 16.52 | 7,190 | -0.03(-0.20%) |
Nov 12, 2012 | 16.56 | 16.57 | 16.53 | 16.55 | 4,946 | +0.05(+0.27%) |
Nov 09, 2012 | 16.47 | 16.60 | 16.47 | 16.51 | 25,499 | +0.05(+0.27%) |
Nov 08, 2012 | 16.40 | 16.46 | 16.40 | 16.46 | 1,136 | -0.14(-0.82%) |
Nov 07, 2012 | 16.64 | 16.64 | 16.43 | 16.60 | 13,845 | -0.21(-1.23%) |
Nov 06, 2012 | 16.80 | 16.80 | 16.80 | 16.80 | 1,779 | +0.11(+0.68%) |
Nov 05, 2012 | 16.64 | 16.73 | 16.62 | 16.69 | 47,826 | -0.07(-0.43%) |
Nov 02, 2012 | 16.82 | 16.82 | 16.73 | 16.76 | 53,314 | +0.11(+0.66%) |
Nov 01, 2012 | 16.66 | 16.71 | 16.65 | 16.65 | 8,986 | +0.14(+0.82%) |
Oct 31, 2012 | 16.51 | 16.55 | 16.35 | 16.52 | 8,211 | +0.15(+0.94%) |
Oct 26, 2012 | 16.33 | 16.36 | 16.36 | 16.36 | 1,859 | +0.03(+0.18%) |
Oct 25, 2012 | 16.38 | 16.38 | 16.25 | 16.33 | 12,262 | +0.03(+0.18%) |
Oct 24, 2012 | 16.42 | 16.42 | 16.28 | 16.30 | 4,569 | -0.04(-0.23%) |
Oct 23, 2012 | 16.25 | 16.34 | 16.25 | 16.34 | 531 | -0.20(-1.22%) |
Oct 19, 2012 | 16.59 | 16.59 | 16.54 | 16.54 | 3,440 | -0.28(-1.67%) |
Oct 18, 2012 | 16.70 | 16.82 | 16.70 | 16.82 | 13,566 | -0.01(-0.04%) |
Oct 17, 2012 | 16.74 | 16.83 | 16.72 | 16.83 | 1,965 | +0.07(+0.43%) |
Oct 16, 2012 | 16.71 | 16.77 | 16.70 | 16.76 | 8,189 | +0.39(+2.39%) |
Oct 15, 2012 | 16.47 | 16.52 | 16.37 | 16.37 | 5,605 | +0.07(+0.42%) |
Oct 12, 2012 | 16.34 | 16.34 | 16.30 | 16.30 | 7,225 | -0.14(-0.87%) |
Oct 11, 2012 | 16.39 | 16.47 | 16.39 | 16.44 | 4,608 | +0.11(+0.67%) |
Oct 10, 2012 | 16.33 | 16.33 | 16.33 | 16.33 | 531 | -0.06(-0.37%) |
Oct 09, 2012 | 16.53 | 16.53 | 16.36 | 16.39 | 9,788 | -0.18(-1.11%) |
Oct 08, 2012 | 16.63 | 16.64 | 16.53 | 16.58 | 4,707 | -0.09(-0.52%) |
Oct 05, 2012 | 16.71 | 16.73 | 16.67 | 16.67 | 62,208 | +0.19(+1.16%) |
Oct 04, 2012 | 16.43 | 16.47 | 16.43 | 16.47 | 3,129 | +0.10(+0.62%) |
Oct 03, 2012 | 16.35 | 16.44 | 16.35 | 16.37 | 10,086 | +0.02(+0.11%) |
Oct 02, 2012 | 16.41 | 16.41 | 16.33 | 16.35 | 26,325 | -0.03(-0.18%) |