Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.25 | 17.41 | 17.15 | 17.22 | 922,109 | +0.02(+0.11%) |
Dec 28, 2012 | 17.24 | 17.40 | 17.20 | 17.20 | 440,662 | -0.09(-0.53%) |
Dec 27, 2012 | 17.25 | 17.32 | 17.12 | 17.29 | 514,906 | +0.01(+0.08%) |
Dec 26, 2012 | 17.43 | 17.44 | 17.24 | 17.28 | 400,681 | -0.09(-0.53%) |
Dec 24, 2012 | 17.33 | 17.43 | 17.27 | 17.37 | 251,348 | +0.07(+0.38%) |
Dec 21, 2012 | 17.39 | 17.50 | 17.30 | 17.30 | 1,300,538 | -0.09(-0.49%) |
Dec 20, 2012 | 17.35 | 17.47 | 17.34 | 17.39 | 616,700 | +0.07(+0.42%) |
Dec 19, 2012 | 17.35 | 17.40 | 17.24 | 17.32 | 359,264 | +0.01(+0.08%) |
Dec 18, 2012 | 17.17 | 17.31 | 17.10 | 17.30 | 683,923 | +0.13(+0.77%) |
Dec 17, 2012 | 17.17 | 17.26 | 17.11 | 17.17 | 567,745 | +0.01(+0.04%) |
Dec 14, 2012 | 17.12 | 17.26 | 17.10 | 17.17 | 468,241 | -0.02(-0.12%) |
Dec 13, 2012 | 17.22 | 17.26 | 17.09 | 17.18 | 393,507 | -0.07(-0.38%) |
Dec 12, 2012 | 17.40 | 17.40 | 16.94 | 17.25 | 658,321 | -0.05(-0.30%) |
Dec 11, 2012 | 17.51 | 17.51 | 17.21 | 17.30 | 756,381 | -0.13(-0.75%) |
Dec 10, 2012 | 17.40 | 17.50 | 17.36 | 17.43 | 434,649 | +0.01(+0.04%) |
Dec 07, 2012 | 17.33 | 17.45 | 17.24 | 17.43 | 882,912 | +0.20(+1.13%) |
Dec 06, 2012 | 17.10 | 17.23 | 17.06 | 17.23 | 596,634 | +0.16(+0.91%) |
Dec 05, 2012 | 17.13 | 17.16 | 16.99 | 17.08 | 900,161 | +0.00(+0.00%) |
Dec 04, 2012 | 17.17 | 17.17 | 16.94 | 17.08 | 899,615 | +0.20(+1.20%) |
Nov 30, 2012 | 16.82 | 16.93 | 16.81 | 16.87 | 1,134,301 | +0.03(+0.15%) |
Nov 29, 2012 | 16.83 | 16.91 | 16.72 | 16.85 | 651,854 | +0.10(+0.62%) |
Nov 28, 2012 | 16.73 | 16.78 | 16.55 | 16.74 | 670,678 | -0.01(-0.08%) |
Nov 27, 2012 | 16.61 | 16.84 | 16.52 | 16.76 | 925,080 | +0.05(+0.31%) |
Nov 26, 2012 | 16.54 | 16.74 | 16.48 | 16.70 | 478,284 | +0.14(+0.86%) |
Nov 23, 2012 | 16.57 | 16.62 | 16.40 | 16.56 | 205,315 | +0.07(+0.43%) |
Nov 21, 2012 | 16.48 | 16.55 | 16.32 | 16.49 | 618,570 | +0.02(+0.12%) |
Nov 20, 2012 | 16.28 | 16.48 | 16.08 | 16.47 | 605,594 | +0.19(+1.16%) |
Nov 19, 2012 | 16.23 | 16.34 | 16.12 | 16.28 | 899,500 | +0.26(+1.63%) |
Nov 16, 2012 | 15.81 | 16.05 | 15.58 | 16.02 | 853,713 | +0.16(+1.03%) |
Nov 15, 2012 | 16.09 | 16.19 | 15.70 | 15.86 | 799,587 | -0.29(-1.81%) |
Nov 14, 2012 | 16.29 | 16.35 | 15.99 | 16.15 | 778,591 | -0.14(-0.88%) |
Nov 13, 2012 | 16.33 | 16.39 | 16.27 | 16.29 | 581,393 | -0.05(-0.28%) |
Nov 12, 2012 | 16.35 | 16.42 | 16.23 | 16.34 | 658,871 | -0.01(-0.04%) |
Nov 09, 2012 | 16.52 | 16.54 | 16.31 | 16.35 | 692,772 | -0.07(-0.40%) |
Nov 08, 2012 | 16.72 | 16.72 | 16.41 | 16.41 | 782,413 | -0.20(-1.21%) |
Nov 07, 2012 | 16.68 | 16.72 | 16.54 | 16.61 | 566,270 | -0.20(-1.20%) |
Nov 06, 2012 | 16.79 | 16.86 | 16.57 | 16.82 | 418,127 | +0.10(+0.58%) |
Nov 05, 2012 | 16.83 | 16.84 | 16.55 | 16.72 | 675,527 | -0.12(-0.73%) |
Nov 02, 2012 | 16.82 | 16.98 | 16.74 | 16.84 | 950,799 | +0.14(+0.86%) |
Nov 01, 2012 | 16.68 | 16.80 | 16.59 | 16.70 | 1,013,669 | -0.04(-0.23%) |
Oct 31, 2012 | 16.53 | 16.75 | 16.45 | 16.74 | 963,767 | +0.10(+0.63%) |
Oct 26, 2012 | 16.83 | 16.63 | 16.63 | 16.63 | 980,194 | -0.42(-2.44%) |
Oct 25, 2012 | 17.28 | 17.33 | 16.91 | 17.05 | 686,398 | -0.16(-0.95%) |
Oct 24, 2012 | 17.24 | 17.30 | 17.09 | 17.21 | 562,322 | -0.01(-0.04%) |
Oct 23, 2012 | 17.25 | 17.30 | 17.06 | 17.22 | 352,192 | -0.23(-1.31%) |
Oct 19, 2012 | 17.58 | 17.70 | 17.39 | 17.45 | 689,165 | -0.21(-1.18%) |
Oct 18, 2012 | 17.45 | 17.68 | 17.36 | 17.65 | 418,044 | +0.23(+1.34%) |
Oct 17, 2012 | 17.21 | 17.43 | 17.14 | 17.42 | 674,816 | +0.20(+1.13%) |
Oct 16, 2012 | 17.30 | 17.39 | 17.17 | 17.23 | 555,675 | -0.05(-0.26%) |
Oct 15, 2012 | 17.24 | 17.35 | 17.10 | 17.27 | 394,670 | +0.05(+0.26%) |
Oct 12, 2012 | 17.34 | 17.45 | 17.21 | 17.23 | 333,118 | -0.13(-0.75%) |
Oct 11, 2012 | 17.35 | 17.49 | 17.31 | 17.36 | 380,169 | +0.07(+0.38%) |
Oct 10, 2012 | 17.22 | 17.33 | 17.15 | 17.29 | 438,990 | +0.08(+0.45%) |
Oct 09, 2012 | 17.33 | 17.40 | 17.18 | 17.21 | 776,540 | -0.08(-0.49%) |
Oct 08, 2012 | 17.37 | 17.41 | 17.29 | 17.30 | 441,047 | -0.17(-0.97%) |
Oct 05, 2012 | 17.49 | 17.62 | 17.44 | 17.47 | 403,340 | +0.00(+0.00%) |
Oct 04, 2012 | 17.56 | 17.68 | 17.34 | 17.47 | 590,121 | -0.03(-0.15%) |
Oct 03, 2012 | 17.52 | 17.68 | 17.49 | 17.49 | 574,449 | +0.03(+0.19%) |
Oct 02, 2012 | 17.43 | 17.58 | 17.38 | 17.46 | 666,724 | +0.08(+0.49%) |