Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.37 | 17.37 | 17.27 | 17.30 | 2,961 | -0.02(-0.12%) |
Jan 30, 2013 | 17.41 | 17.43 | 17.31 | 17.32 | 7,587 | -0.05(-0.29%) |
Jan 29, 2013 | 17.34 | 17.38 | 17.28 | 17.37 | 12,010 | +0.07(+0.40%) |
Jan 28, 2013 | 17.43 | 17.43 | 17.27 | 17.30 | 20,244 | -0.07(-0.40%) |
Jan 25, 2013 | 17.31 | 17.38 | 17.28 | 17.37 | 10,290 | +0.13(+0.75%) |
Jan 24, 2013 | 17.18 | 17.26 | 17.18 | 17.24 | 10,410 | +0.00(+0.00%) |
Jan 23, 2013 | 17.25 | 17.27 | 17.21 | 17.24 | 5,561 | +0.05(+0.29%) |
Jan 22, 2013 | 17.15 | 17.23 | 17.14 | 17.19 | 11,729 | -0.01(-0.06%) |
Jan 18, 2013 | 17.05 | 17.20 | 17.05 | 17.20 | 12,994 | +0.09(+0.53%) |
Jan 17, 2013 | 17.09 | 17.15 | 17.01 | 17.11 | 16,523 | +0.00(+0.00%) |
Jan 16, 2013 | 17.01 | 17.11 | 16.97 | 17.11 | 15,174 | +0.06(+0.35%) |
Jan 15, 2013 | 17.03 | 17.10 | 16.93 | 17.05 | 12,772 | +0.08(+0.47%) |
Jan 14, 2013 | 17.08 | 17.12 | 16.95 | 16.97 | 12,783 | +0.00(+0.00%) |
Jan 11, 2013 | 17.06 | 17.09 | 16.96 | 16.97 | 8,895 | -0.14(-0.82%) |
Jan 10, 2013 | 16.98 | 17.11 | 16.96 | 17.11 | 7,606 | +0.09(+0.53%) |
Jan 09, 2013 | 16.91 | 17.05 | 16.90 | 17.02 | 14,942 | +0.10(+0.59%) |
Jan 08, 2013 | 16.90 | 16.92 | 16.86 | 16.92 | 4,508 | +0.07(+0.42%) |
Jan 07, 2013 | 16.76 | 16.85 | 16.75 | 16.85 | 8,759 | +0.05(+0.30%) |
Jan 04, 2013 | 16.58 | 16.81 | 16.58 | 16.80 | 13,069 | +0.20(+1.20%) |
Jan 03, 2013 | 16.55 | 16.71 | 16.55 | 16.60 | 13,021 | -0.01(-0.04%) |
Jan 02, 2013 | 16.61 | 16.67 | 16.40 | 16.61 | 6,199 | +0.21(+1.26%) |
Dec 31, 2012 | 16.20 | 16.42 | 16.20 | 16.40 | 7,246 | +0.07(+0.43%) |
Dec 28, 2012 | 16.26 | 16.43 | 16.23 | 16.33 | 24,508 | -0.05(-0.30%) |
Dec 27, 2012 | 16.30 | 16.38 | 16.30 | 16.38 | 12,985 | -0.05(-0.31%) |
Dec 26, 2012 | 16.39 | 16.45 | 16.37 | 16.43 | 11,295 | +0.04(+0.24%) |
Dec 24, 2012 | 16.49 | 16.49 | 16.39 | 16.39 | 1,459 | -0.06(-0.36%) |
Dec 21, 2012 | 16.47 | 16.47 | 16.37 | 16.45 | 22,119 | +0.01(+0.06%) |
Dec 20, 2012 | 16.32 | 16.51 | 16.30 | 16.44 | 13,134 | +0.06(+0.37%) |
Dec 19, 2012 | 16.23 | 16.44 | 16.23 | 16.38 | 12,492 | +0.08(+0.49%) |
Dec 18, 2012 | 16.18 | 16.31 | 16.18 | 16.30 | 11,163 | +0.08(+0.49%) |
Dec 17, 2012 | 16.08 | 16.22 | 16.08 | 16.22 | 16,764 | +0.07(+0.43%) |
Dec 14, 2012 | 16.00 | 16.18 | 16.00 | 16.15 | 26,455 | +0.05(+0.31%) |
Dec 13, 2012 | 16.16 | 16.25 | 16.09 | 16.10 | 42,698 | -0.08(-0.49%) |
Dec 12, 2012 | 16.25 | 16.25 | 16.15 | 16.18 | 24,887 | -0.02(-0.15%) |
Dec 11, 2012 | 16.13 | 16.24 | 16.13 | 16.20 | 16,088 | +0.02(+0.15%) |
Dec 10, 2012 | 16.16 | 16.25 | 16.13 | 16.18 | 14,800 | -0.07(-0.43%) |
Dec 07, 2012 | 16.12 | 16.25 | 16.12 | 16.25 | 15,163 | +0.11(+0.68%) |
Dec 06, 2012 | 16.09 | 16.24 | 16.09 | 16.14 | 19,636 | -0.02(-0.12%) |
Dec 05, 2012 | 16.17 | 16.20 | 16.15 | 16.16 | 9,537 | -0.03(-0.19%) |
Dec 04, 2012 | 16.22 | 16.23 | 16.17 | 16.19 | 7,053 | -0.01(-0.06%) |
Nov 30, 2012 | 16.22 | 16.24 | 16.14 | 16.20 | 5,665 | -0.01(-0.05%) |
Nov 29, 2012 | 16.24 | 16.24 | 16.18 | 16.21 | 13,395 | +0.05(+0.29%) |
Nov 28, 2012 | 16.08 | 16.17 | 16.04 | 16.16 | 14,130 | -0.09(-0.55%) |
Nov 27, 2012 | 16.19 | 16.27 | 16.19 | 16.25 | 9,889 | +0.07(+0.43%) |
Nov 26, 2012 | 16.32 | 16.35 | 16.16 | 16.18 | 12,471 | -0.13(-0.80%) |
Nov 23, 2012 | 16.23 | 16.33 | 16.23 | 16.31 | 1,440 | +0.04(+0.25%) |
Nov 21, 2012 | 16.08 | 16.30 | 16.08 | 16.27 | 8,328 | +0.21(+1.31%) |
Nov 20, 2012 | 16.19 | 16.22 | 15.99 | 16.06 | 12,869 | -0.08(-0.50%) |
Nov 19, 2012 | 16.00 | 16.21 | 16.00 | 16.14 | 8,841 | +0.26(+1.64%) |
Nov 16, 2012 | 16.02 | 16.02 | 15.69 | 15.88 | 20,809 | +0.01(+0.06%) |
Nov 15, 2012 | 16.00 | 16.09 | 15.86 | 15.87 | 30,528 | -0.16(-0.98%) |
Nov 14, 2012 | 16.19 | 16.21 | 16.02 | 16.03 | 36,223 | -0.22(-1.38%) |
Nov 13, 2012 | 16.26 | 16.30 | 16.25 | 16.25 | 19,502 | -0.01(-0.06%) |
Nov 12, 2012 | 16.23 | 16.29 | 16.23 | 16.26 | 7,516 | -0.02(-0.12%) |
Nov 09, 2012 | 16.30 | 16.30 | 16.28 | 16.28 | 11,542 | -0.07(-0.43%) |
Nov 08, 2012 | 16.34 | 16.39 | 16.34 | 16.35 | 7,915 | -0.05(-0.30%) |
Nov 07, 2012 | 16.50 | 16.50 | 16.34 | 16.40 | 20,279 | -0.13(-0.79%) |
Nov 06, 2012 | 16.55 | 16.56 | 16.53 | 16.53 | 12,126 | -0.01(-0.06%) |
Nov 05, 2012 | 16.54 | 16.57 | 16.52 | 16.54 | 10,573 | -0.03(-0.18%) |
Nov 02, 2012 | 16.54 | 16.63 | 16.54 | 16.57 | 7,230 | +0.01(+0.06%) |