Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.18 | 17.45 | 16.82 | 17.36 | 58,310 | +0.21(+1.21%) |
Dec 28, 2012 | 17.32 | 17.44 | 17.14 | 17.15 | 31,831 | -0.18(-1.04%) |
Dec 27, 2012 | 17.48 | 17.48 | 17.12 | 17.33 | 40,686 | -0.18(-1.03%) |
Dec 26, 2012 | 17.63 | 17.64 | 17.45 | 17.51 | 29,176 | -0.13(-0.76%) |
Dec 24, 2012 | 17.69 | 17.70 | 17.50 | 17.65 | 18,640 | -0.11(-0.64%) |
Dec 21, 2012 | 17.59 | 17.76 | 17.50 | 17.76 | 189,112 | +0.07(+0.42%) |
Dec 20, 2012 | 17.63 | 17.75 | 17.56 | 17.69 | 50,354 | +0.01(+0.08%) |
Dec 19, 2012 | 17.63 | 17.74 | 17.44 | 17.67 | 62,914 | +0.00(+0.00%) |
Dec 18, 2012 | 17.64 | 17.73 | 17.39 | 17.67 | 68,074 | +0.05(+0.30%) |
Dec 17, 2012 | 17.10 | 17.64 | 17.10 | 17.62 | 71,962 | +0.50(+2.93%) |
Dec 14, 2012 | 17.12 | 17.21 | 16.94 | 17.12 | 59,946 | -0.05(-0.31%) |
Dec 13, 2012 | 17.26 | 17.31 | 17.12 | 17.17 | 36,736 | -0.12(-0.70%) |
Dec 12, 2012 | 17.29 | 17.41 | 17.16 | 17.29 | 49,843 | -0.02(-0.12%) |
Dec 11, 2012 | 17.41 | 17.48 | 17.14 | 17.31 | 104,124 | +0.01(+0.08%) |
Dec 10, 2012 | 17.26 | 17.30 | 17.09 | 17.30 | 55,608 | +0.09(+0.55%) |
Dec 07, 2012 | 17.38 | 17.38 | 17.15 | 17.20 | 39,034 | -0.05(-0.27%) |
Dec 06, 2012 | 17.27 | 17.30 | 17.16 | 17.25 | 39,800 | +0.03(+0.19%) |
Dec 05, 2012 | 17.32 | 17.34 | 17.18 | 17.22 | 53,015 | -0.04(-0.23%) |
Dec 04, 2012 | 17.28 | 17.46 | 17.16 | 17.26 | 62,652 | -0.02(-0.12%) |
Nov 30, 2012 | 17.18 | 17.29 | 17.09 | 17.28 | 90,798 | +0.15(+0.86%) |
Nov 29, 2012 | 16.99 | 17.18 | 16.92 | 17.13 | 76,004 | +0.27(+1.59%) |
Nov 28, 2012 | 16.93 | 16.93 | 16.80 | 16.86 | 52,514 | -0.05(-0.32%) |
Nov 27, 2012 | 16.88 | 17.02 | 16.79 | 16.92 | 48,387 | +0.08(+0.48%) |
Nov 26, 2012 | 16.69 | 16.94 | 16.69 | 16.84 | 57,472 | +0.15(+0.92%) |
Nov 23, 2012 | 16.85 | 16.86 | 16.63 | 16.68 | 40,675 | -0.09(-0.56%) |
Nov 21, 2012 | 16.75 | 16.77 | 16.59 | 16.77 | 37,675 | +0.07(+0.44%) |
Nov 20, 2012 | 16.75 | 16.88 | 16.60 | 16.70 | 89,072 | +0.17(+1.01%) |
Nov 19, 2012 | 16.53 | 16.54 | 16.26 | 16.53 | 60,563 | +0.16(+0.98%) |
Nov 16, 2012 | 16.42 | 16.44 | 16.23 | 16.37 | 76,912 | -0.11(-0.69%) |
Nov 15, 2012 | 16.51 | 16.57 | 16.17 | 16.49 | 91,434 | +0.01(+0.04%) |
Nov 14, 2012 | 16.61 | 16.61 | 16.41 | 16.48 | 110,934 | -0.13(-0.77%) |
Nov 13, 2012 | 16.69 | 16.78 | 16.61 | 16.61 | 75,139 | -0.13(-0.80%) |
Nov 12, 2012 | 16.75 | 16.78 | 16.63 | 16.74 | 39,339 | +0.07(+0.40%) |
Nov 09, 2012 | 16.77 | 17.04 | 16.64 | 16.67 | 125,419 | -0.15(-0.88%) |
Nov 08, 2012 | 17.01 | 17.16 | 16.81 | 16.82 | 57,760 | -0.03(-0.20%) |
Nov 07, 2012 | 17.23 | 17.25 | 16.80 | 16.86 | 189,478 | -0.50(-2.86%) |
Nov 06, 2012 | 17.34 | 17.38 | 17.21 | 17.35 | 35,534 | +0.08(+0.47%) |
Nov 05, 2012 | 17.33 | 17.40 | 17.24 | 17.27 | 55,344 | -0.07(-0.42%) |
Nov 02, 2012 | 17.77 | 17.78 | 17.34 | 17.34 | 77,909 | -0.36(-2.04%) |
Nov 01, 2012 | 17.85 | 17.85 | 17.62 | 17.71 | 62,840 | -0.10(-0.56%) |
Oct 31, 2012 | 17.88 | 17.89 | 17.66 | 17.81 | 82,713 | +0.03(+0.17%) |
Oct 26, 2012 | 17.87 | 17.78 | 17.78 | 17.78 | 37,363 | -0.10(-0.55%) |
Oct 25, 2012 | 18.05 | 18.05 | 17.75 | 17.88 | 64,353 | -0.13(-0.73%) |
Oct 24, 2012 | 17.88 | 18.05 | 17.87 | 18.01 | 37,760 | +0.21(+1.19%) |
Oct 23, 2012 | 17.82 | 17.88 | 17.74 | 17.80 | 60,792 | +0.00(+0.00%) |
Oct 19, 2012 | 17.85 | 17.94 | 17.74 | 17.80 | 72,236 | -0.11(-0.59%) |
Oct 18, 2012 | 18.01 | 18.09 | 17.88 | 17.90 | 58,435 | -0.11(-0.62%) |
Oct 17, 2012 | 17.90 | 18.01 | 17.90 | 18.01 | 28,721 | +0.14(+0.78%) |
Oct 16, 2012 | 17.76 | 17.90 | 17.76 | 17.88 | 46,066 | +0.03(+0.19%) |
Oct 15, 2012 | 17.75 | 17.88 | 17.74 | 17.84 | 71,038 | +0.09(+0.48%) |
Oct 12, 2012 | 17.97 | 17.98 | 17.74 | 17.76 | 58,385 | -0.24(-1.32%) |
Oct 11, 2012 | 17.93 | 18.09 | 17.93 | 17.99 | 39,390 | +0.13(+0.70%) |
Oct 10, 2012 | 18.03 | 18.03 | 17.82 | 17.87 | 106,933 | -0.07(-0.41%) |
Oct 09, 2012 | 17.90 | 18.07 | 17.85 | 17.94 | 64,338 | +0.01(+0.07%) |
Oct 08, 2012 | 17.99 | 17.99 | 17.89 | 17.93 | 40,853 | -0.07(-0.40%) |
Oct 05, 2012 | 18.11 | 18.18 | 17.94 | 18.00 | 64,512 | -0.04(-0.22%) |
Oct 04, 2012 | 17.94 | 18.11 | 17.88 | 18.04 | 65,947 | +0.09(+0.52%) |
Oct 03, 2012 | 17.99 | 18.03 | 17.84 | 17.95 | 75,845 | -0.03(-0.18%) |
Oct 02, 2012 | 18.18 | 18.18 | 17.93 | 17.98 | 58,511 | -0.15(-0.84%) |