Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.90 | 16.91 | 16.82 | 16.86 | 768,488 | -0.02(-0.10%) |
Jan 30, 2013 | 16.92 | 16.94 | 16.87 | 16.87 | 1,091,599 | -0.06(-0.35%) |
Jan 29, 2013 | 16.94 | 16.97 | 16.93 | 16.93 | 807,280 | -0.01(-0.06%) |
Jan 28, 2013 | 16.94 | 16.96 | 16.92 | 16.94 | 772,402 | +0.02(+0.10%) |
Jan 25, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 689,734 | -0.01(-0.06%) |
Jan 24, 2013 | 16.93 | 16.94 | 16.91 | 16.94 | 575,629 | +0.02(+0.10%) |
Jan 23, 2013 | 16.93 | 16.93 | 16.90 | 16.92 | 826,404 | -0.01(-0.06%) |
Jan 22, 2013 | 16.93 | 16.93 | 16.91 | 16.93 | 769,262 | +0.04(+0.23%) |
Jan 18, 2013 | 16.90 | 16.91 | 16.86 | 16.90 | 1,107,309 | +0.03(+0.16%) |
Jan 17, 2013 | 16.84 | 16.89 | 16.84 | 16.87 | 2,682,313 | +0.02(+0.13%) |
Jan 16, 2013 | 16.88 | 16.88 | 16.81 | 16.85 | 767,150 | -0.02(-0.10%) |
Jan 15, 2013 | 16.86 | 16.88 | 16.86 | 16.86 | 967,445 | +0.00(+0.00%) |
Jan 14, 2013 | 16.90 | 16.90 | 16.86 | 16.86 | 452,369 | -0.01(-0.07%) |
Jan 11, 2013 | 16.89 | 16.90 | 16.87 | 16.87 | 752,897 | +0.00(+0.00%) |
Jan 10, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 878,155 | +0.02(+0.11%) |
Jan 09, 2013 | 16.87 | 16.87 | 16.82 | 16.85 | 652,828 | -0.00(-0.02%) |
Jan 08, 2013 | 16.84 | 16.86 | 16.82 | 16.86 | 849,036 | +0.03(+0.16%) |
Jan 07, 2013 | 16.80 | 16.83 | 16.80 | 16.83 | 429,607 | +0.03(+0.18%) |
Jan 04, 2013 | 16.74 | 16.81 | 16.74 | 16.80 | 515,365 | +0.03(+0.17%) |
Jan 03, 2013 | 16.84 | 16.90 | 16.75 | 16.77 | 634,041 | -0.03(-0.19%) |
Jan 02, 2013 | 16.83 | 16.84 | 16.80 | 16.80 | 1,952,343 | +0.06(+0.36%) |
Dec 31, 2012 | 16.71 | 16.82 | 16.69 | 16.74 | 961,860 | +0.09(+0.53%) |
Dec 28, 2012 | 16.73 | 16.76 | 16.65 | 16.65 | 639,690 | -0.05(-0.30%) |
Dec 27, 2012 | 16.80 | 16.80 | 16.69 | 16.70 | 818,393 | -0.09(-0.52%) |
Dec 26, 2012 | 16.80 | 16.82 | 16.77 | 16.79 | 451,801 | +0.01(+0.07%) |
Dec 24, 2012 | 16.80 | 16.80 | 16.76 | 16.78 | 229,927 | -0.01(-0.07%) |
Dec 21, 2012 | 16.75 | 16.79 | 16.74 | 16.79 | 431,762 | +0.01(+0.03%) |
Dec 20, 2012 | 16.79 | 16.80 | 16.78 | 16.79 | 583,382 | +0.01(+0.07%) |
Dec 19, 2012 | 16.79 | 16.80 | 16.76 | 16.77 | 616,244 | -0.02(-0.13%) |
Dec 18, 2012 | 16.72 | 16.80 | 16.72 | 16.80 | 930,898 | +0.02(+0.10%) |
Dec 17, 2012 | 16.78 | 16.79 | 16.74 | 16.78 | 539,148 | +0.02(+0.13%) |
Dec 14, 2012 | 16.78 | 16.78 | 16.73 | 16.76 | 506,281 | +0.01(+0.07%) |
Dec 13, 2012 | 16.77 | 16.77 | 16.71 | 16.75 | 1,370,844 | +0.01(+0.03%) |
Dec 12, 2012 | 16.77 | 16.77 | 16.71 | 16.74 | 357,418 | +0.00(+0.00%) |
Dec 11, 2012 | 16.72 | 16.75 | 16.71 | 16.74 | 266,721 | +0.02(+0.10%) |
Dec 10, 2012 | 16.71 | 16.74 | 16.68 | 16.73 | 380,200 | +0.04(+0.22%) |
Dec 07, 2012 | 16.69 | 16.71 | 16.67 | 16.69 | 402,975 | +0.00(+0.01%) |
Dec 06, 2012 | 16.68 | 16.69 | 16.64 | 16.69 | 273,423 | +0.02(+0.13%) |
Dec 05, 2012 | 16.65 | 16.67 | 16.64 | 16.67 | 771,661 | +0.03(+0.16%) |
Dec 04, 2012 | 16.64 | 16.64 | 16.62 | 16.64 | 326,578 | -0.06(-0.36%) |
Nov 30, 2012 | 16.67 | 16.70 | 16.66 | 16.70 | 687,135 | +0.05(+0.33%) |
Nov 29, 2012 | 16.65 | 16.67 | 16.63 | 16.64 | 555,850 | +0.01(+0.07%) |
Nov 28, 2012 | 16.65 | 16.65 | 16.62 | 16.63 | 425,720 | -0.01(-0.07%) |
Nov 27, 2012 | 16.63 | 16.64 | 16.59 | 16.64 | 771,727 | +0.04(+0.23%) |
Nov 26, 2012 | 16.63 | 16.63 | 16.58 | 16.61 | 425,087 | -0.01(-0.03%) |
Nov 23, 2012 | 16.62 | 16.62 | 16.58 | 16.61 | 136,717 | +0.02(+0.13%) |
Nov 21, 2012 | 16.62 | 16.62 | 16.58 | 16.59 | 440,147 | +0.02(+0.10%) |
Nov 20, 2012 | 16.63 | 16.63 | 16.55 | 16.57 | 1,800,088 | -0.04(-0.22%) |
Nov 19, 2012 | 16.58 | 16.61 | 16.50 | 16.61 | 1,600,833 | +0.09(+0.52%) |
Nov 16, 2012 | 16.52 | 16.54 | 16.46 | 16.52 | 239,731 | +0.02(+0.13%) |
Nov 15, 2012 | 16.52 | 16.53 | 16.42 | 16.50 | 341,189 | +0.00(+0.00%) |
Nov 14, 2012 | 16.61 | 16.61 | 16.47 | 16.50 | 518,948 | -0.09(-0.53%) |
Nov 13, 2012 | 16.62 | 16.63 | 16.58 | 16.59 | 515,711 | -0.02(-0.10%) |
Nov 12, 2012 | 16.63 | 16.63 | 16.59 | 16.61 | 854,282 | +0.00(+0.00%) |
Nov 09, 2012 | 16.61 | 16.61 | 16.57 | 16.61 | 889,702 | +0.02(+0.13%) |
Nov 08, 2012 | 16.63 | 16.64 | 16.57 | 16.58 | 407,017 | -0.03(-0.16%) |
Nov 07, 2012 | 16.65 | 16.65 | 16.59 | 16.61 | 186,111 | -0.04(-0.26%) |
Nov 06, 2012 | 16.66 | 16.67 | 16.64 | 16.65 | 483,493 | +0.01(+0.07%) |
Nov 05, 2012 | 16.65 | 16.66 | 16.63 | 16.64 | 181,469 | +0.01(+0.03%) |
Nov 02, 2012 | 16.69 | 16.69 | 16.62 | 16.64 | 356,843 | -0.02(-0.13%) |