Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.45 | 15.68 | 15.45 | 15.50 | 19,868 | -0.03(-0.19%) |
Dec 28, 2012 | 15.60 | 15.72 | 15.50 | 15.53 | 16,773 | -0.18(-1.15%) |
Dec 27, 2012 | 15.82 | 15.82 | 15.60 | 15.71 | 7,161 | -0.07(-0.44%) |
Dec 26, 2012 | 15.86 | 15.86 | 15.71 | 15.78 | 6,899 | -0.05(-0.32%) |
Dec 24, 2012 | 15.91 | 15.93 | 15.79 | 15.83 | 10,126 | -0.09(-0.57%) |
Dec 21, 2012 | 16.03 | 16.23 | 15.87 | 15.92 | 16,694 | -0.10(-0.62%) |
Dec 20, 2012 | 15.89 | 16.08 | 15.83 | 16.02 | 17,145 | +0.32(+2.05%) |
Dec 19, 2012 | 15.68 | 15.78 | 15.62 | 15.70 | 13,400 | +0.05(+0.31%) |
Dec 18, 2012 | 15.81 | 15.81 | 15.56 | 15.65 | 22,891 | -0.03(-0.19%) |
Dec 17, 2012 | 16.10 | 16.10 | 15.62 | 15.68 | 16,119 | -0.31(-1.96%) |
Dec 14, 2012 | 16.19 | 16.19 | 15.86 | 15.99 | 25,013 | -0.18(-1.09%) |
Dec 13, 2012 | 16.25 | 16.25 | 16.10 | 16.17 | 8,003 | -0.08(-0.49%) |
Dec 12, 2012 | 16.40 | 16.42 | 16.19 | 16.25 | 18,166 | +0.01(+0.06%) |
Dec 11, 2012 | 16.27 | 16.27 | 16.12 | 16.24 | 13,994 | +0.06(+0.37%) |
Dec 10, 2012 | 16.37 | 16.37 | 16.17 | 16.18 | 14,862 | -0.06(-0.37%) |
Dec 07, 2012 | 16.46 | 16.46 | 16.22 | 16.24 | 28,765 | -0.14(-0.85%) |
Dec 06, 2012 | 16.55 | 16.55 | 16.38 | 16.38 | 9,312 | -0.17(-1.03%) |
Dec 05, 2012 | 16.56 | 16.66 | 16.54 | 16.55 | 10,790 | +0.07(+0.42%) |
Dec 04, 2012 | 16.58 | 16.70 | 16.45 | 16.48 | 15,511 | -0.17(-1.02%) |
Nov 30, 2012 | 16.89 | 16.89 | 16.63 | 16.65 | 12,668 | -0.22(-1.30%) |
Nov 29, 2012 | 16.87 | 16.87 | 16.73 | 16.87 | 6,739 | +0.16(+0.96%) |
Nov 28, 2012 | 16.67 | 16.78 | 16.64 | 16.71 | 7,404 | +0.12(+0.72%) |
Nov 27, 2012 | 16.79 | 16.79 | 16.59 | 16.59 | 17,963 | -0.06(-0.36%) |
Nov 26, 2012 | 16.94 | 16.95 | 16.63 | 16.65 | 5,224 | -0.30(-1.77%) |
Nov 23, 2012 | 16.95 | 16.95 | 16.82 | 16.95 | 7,687 | +0.05(+0.30%) |
Nov 21, 2012 | 16.87 | 16.91 | 16.82 | 16.90 | 9,619 | +0.15(+0.88%) |
Nov 20, 2012 | 16.82 | 16.82 | 16.73 | 16.75 | 4,803 | +0.07(+0.43%) |
Nov 19, 2012 | 16.76 | 16.76 | 16.68 | 16.68 | 5,045 | +0.05(+0.30%) |
Nov 16, 2012 | 16.34 | 16.64 | 16.34 | 16.63 | 4,297 | +0.29(+1.77%) |
Nov 15, 2012 | 16.35 | 16.58 | 16.24 | 16.34 | 30,052 | -0.21(-1.24%) |
Nov 14, 2012 | 16.88 | 16.88 | 16.52 | 16.55 | 20,525 | -0.21(-1.28%) |
Nov 13, 2012 | 16.92 | 16.95 | 16.75 | 16.76 | 9,685 | -0.06(-0.36%) |
Nov 12, 2012 | 16.95 | 16.96 | 16.80 | 16.82 | 4,547 | -0.09(-0.53%) |
Nov 09, 2012 | 16.85 | 16.91 | 16.81 | 16.91 | 15,503 | +0.14(+0.83%) |
Nov 08, 2012 | 16.85 | 16.85 | 16.76 | 16.77 | 5,530 | -0.02(-0.12%) |
Nov 07, 2012 | 16.68 | 16.80 | 16.68 | 16.79 | 5,110 | +0.22(+1.36%) |
Nov 06, 2012 | 16.66 | 16.66 | 16.53 | 16.57 | 5,098 | +0.02(+0.09%) |
Nov 05, 2012 | 16.64 | 16.64 | 16.53 | 16.55 | 3,637 | -0.11(-0.66%) |
Nov 02, 2012 | 16.85 | 16.85 | 16.66 | 16.66 | 3,899 | -0.16(-0.95%) |
Nov 01, 2012 | 16.81 | 16.84 | 16.76 | 16.82 | 9,205 | +0.16(+0.96%) |
Oct 31, 2012 | 16.81 | 16.81 | 16.66 | 16.66 | 4,450 | -0.18(-1.07%) |
Oct 26, 2012 | 16.82 | 16.84 | 16.84 | 16.84 | 6,000 | +0.03(+0.18%) |
Oct 25, 2012 | 16.80 | 16.81 | 16.72 | 16.81 | 5,541 | +0.10(+0.60%) |
Oct 24, 2012 | 16.80 | 16.80 | 16.70 | 16.71 | 6,481 | -0.07(-0.42%) |
Oct 23, 2012 | 16.75 | 16.79 | 16.70 | 16.78 | 9,503 | +0.09(+0.54%) |
Oct 19, 2012 | 16.70 | 16.70 | 16.69 | 16.69 | 2,449 | +0.09(+0.54%) |
Oct 18, 2012 | 16.64 | 16.70 | 16.60 | 16.60 | 6,266 | -0.10(-0.60%) |
Oct 17, 2012 | 16.69 | 16.70 | 16.59 | 16.70 | 9,125 | +0.03(+0.18%) |
Oct 16, 2012 | 16.68 | 16.69 | 16.55 | 16.67 | 10,365 | +0.09(+0.54%) |
Oct 15, 2012 | 16.56 | 16.67 | 16.50 | 16.58 | 13,187 | +0.12(+0.73%) |
Oct 12, 2012 | 16.44 | 16.46 | 16.36 | 16.46 | 7,897 | +0.02(+0.12%) |
Oct 11, 2012 | 16.33 | 16.44 | 16.28 | 16.44 | 6,616 | +0.17(+1.04%) |
Oct 10, 2012 | 16.54 | 16.60 | 16.23 | 16.27 | 19,684 | -0.20(-1.21%) |
Oct 09, 2012 | 16.60 | 16.70 | 16.43 | 16.47 | 7,566 | -0.12(-0.72%) |
Oct 08, 2012 | 16.63 | 16.63 | 16.57 | 16.59 | 3,874 | -0.04(-0.24%) |
Oct 05, 2012 | 16.53 | 16.70 | 16.53 | 16.63 | 7,998 | +0.00(+0.00%) |
Oct 04, 2012 | 16.61 | 16.68 | 16.57 | 16.63 | 4,743 | +0.02(+0.13%) |
Oct 03, 2012 | 16.69 | 16.70 | 16.56 | 16.61 | 7,992 | -0.00(-0.01%) |
Oct 02, 2012 | 16.79 | 16.79 | 16.57 | 16.61 | 11,470 | -0.13(-0.78%) |