Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.90 | 16.91 | 16.82 | 16.86 | 768,478 | -0.02(-0.10%) |
Jan 30, 2013 | 16.92 | 16.95 | 16.87 | 16.87 | 1,091,585 | -0.06(-0.35%) |
Jan 29, 2013 | 16.95 | 16.97 | 16.93 | 16.93 | 807,270 | -0.01(-0.06%) |
Jan 28, 2013 | 16.95 | 16.96 | 16.92 | 16.95 | 772,392 | +0.02(+0.10%) |
Jan 25, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 689,725 | -0.01(-0.06%) |
Jan 24, 2013 | 16.93 | 16.94 | 16.91 | 16.94 | 575,621 | +0.02(+0.10%) |
Jan 23, 2013 | 16.93 | 16.93 | 16.90 | 16.92 | 826,393 | -0.01(-0.06%) |
Jan 22, 2013 | 16.93 | 16.93 | 16.91 | 16.93 | 769,252 | +0.04(+0.23%) |
Jan 18, 2013 | 16.90 | 16.91 | 16.86 | 16.90 | 1,107,294 | +0.03(+0.16%) |
Jan 17, 2013 | 16.84 | 16.89 | 16.84 | 16.87 | 2,682,278 | +0.02(+0.13%) |
Jan 16, 2013 | 16.88 | 16.88 | 16.81 | 16.85 | 767,140 | -0.02(-0.10%) |
Jan 15, 2013 | 16.86 | 16.88 | 16.86 | 16.86 | 967,433 | +0.00(+0.00%) |
Jan 14, 2013 | 16.90 | 16.90 | 16.86 | 16.86 | 452,363 | -0.01(-0.07%) |
Jan 11, 2013 | 16.89 | 16.90 | 16.87 | 16.87 | 752,887 | +0.00(+0.00%) |
Jan 10, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 878,144 | +0.02(+0.11%) |
Jan 09, 2013 | 16.87 | 16.87 | 16.82 | 16.85 | 652,820 | -0.00(-0.02%) |
Jan 08, 2013 | 16.84 | 16.86 | 16.82 | 16.86 | 849,025 | +0.03(+0.16%) |
Jan 07, 2013 | 16.80 | 16.83 | 16.80 | 16.83 | 429,601 | +0.03(+0.18%) |
Jan 04, 2013 | 16.74 | 16.81 | 16.74 | 16.80 | 515,358 | +0.03(+0.17%) |
Jan 03, 2013 | 16.84 | 16.90 | 16.75 | 16.77 | 634,032 | -0.03(-0.19%) |
Jan 02, 2013 | 16.83 | 16.84 | 16.80 | 16.80 | 1,952,318 | +0.06(+0.36%) |
Dec 31, 2012 | 16.71 | 16.82 | 16.69 | 16.74 | 961,847 | +0.09(+0.53%) |
Dec 28, 2012 | 16.73 | 16.76 | 16.65 | 16.65 | 639,682 | -0.05(-0.30%) |
Dec 27, 2012 | 16.80 | 16.80 | 16.69 | 16.70 | 818,382 | -0.09(-0.52%) |
Dec 26, 2012 | 16.80 | 16.82 | 16.78 | 16.79 | 451,795 | +0.01(+0.07%) |
Dec 24, 2012 | 16.80 | 16.80 | 16.76 | 16.78 | 229,924 | -0.01(-0.07%) |
Dec 21, 2012 | 16.75 | 16.79 | 16.74 | 16.79 | 431,756 | +0.01(+0.03%) |
Dec 20, 2012 | 16.79 | 16.80 | 16.78 | 16.79 | 583,374 | +0.01(+0.07%) |
Dec 19, 2012 | 16.79 | 16.80 | 16.76 | 16.77 | 616,236 | -0.02(-0.13%) |
Dec 18, 2012 | 16.72 | 16.80 | 16.72 | 16.80 | 930,885 | +0.02(+0.10%) |
Dec 17, 2012 | 16.78 | 16.79 | 16.74 | 16.78 | 539,141 | +0.02(+0.13%) |
Dec 14, 2012 | 16.78 | 16.78 | 16.73 | 16.76 | 506,274 | +0.01(+0.07%) |
Dec 13, 2012 | 16.77 | 16.77 | 16.71 | 16.75 | 1,370,826 | +0.01(+0.03%) |
Dec 12, 2012 | 16.77 | 16.77 | 16.71 | 16.74 | 357,413 | +0.00(+0.00%) |
Dec 11, 2012 | 16.72 | 16.75 | 16.71 | 16.74 | 266,717 | +0.02(+0.10%) |
Dec 10, 2012 | 16.71 | 16.74 | 16.68 | 16.73 | 380,195 | +0.04(+0.22%) |
Dec 07, 2012 | 16.69 | 16.71 | 16.67 | 16.69 | 402,969 | +0.00(+0.01%) |
Dec 06, 2012 | 16.68 | 16.69 | 16.64 | 16.69 | 273,420 | +0.02(+0.13%) |
Dec 05, 2012 | 16.65 | 16.67 | 16.64 | 16.67 | 771,651 | +0.03(+0.16%) |
Dec 04, 2012 | 16.64 | 16.64 | 16.62 | 16.64 | 326,574 | -0.06(-0.36%) |
Nov 30, 2012 | 16.67 | 16.70 | 16.66 | 16.70 | 687,126 | +0.05(+0.33%) |
Nov 29, 2012 | 16.65 | 16.67 | 16.63 | 16.64 | 555,843 | +0.01(+0.07%) |
Nov 28, 2012 | 16.65 | 16.65 | 16.62 | 16.63 | 425,715 | -0.01(-0.07%) |
Nov 27, 2012 | 16.63 | 16.64 | 16.59 | 16.64 | 771,717 | +0.04(+0.23%) |
Nov 26, 2012 | 16.63 | 16.63 | 16.58 | 16.61 | 425,081 | -0.01(-0.03%) |
Nov 23, 2012 | 16.62 | 16.62 | 16.58 | 16.61 | 136,715 | +0.02(+0.13%) |
Nov 21, 2012 | 16.62 | 16.62 | 16.58 | 16.59 | 440,141 | +0.02(+0.10%) |
Nov 20, 2012 | 16.63 | 16.63 | 16.55 | 16.57 | 1,800,065 | -0.04(-0.22%) |
Nov 19, 2012 | 16.58 | 16.61 | 16.50 | 16.61 | 1,600,812 | +0.09(+0.52%) |
Nov 16, 2012 | 16.52 | 16.54 | 16.46 | 16.52 | 239,728 | +0.02(+0.13%) |
Nov 15, 2012 | 16.52 | 16.53 | 16.42 | 16.50 | 341,184 | +0.00(+0.00%) |
Nov 14, 2012 | 16.61 | 16.61 | 16.47 | 16.50 | 518,942 | -0.09(-0.53%) |
Nov 13, 2012 | 16.62 | 16.63 | 16.58 | 16.59 | 515,704 | -0.02(-0.10%) |
Nov 12, 2012 | 16.63 | 16.63 | 16.59 | 16.61 | 854,271 | +0.00(+0.00%) |
Nov 09, 2012 | 16.61 | 16.61 | 16.57 | 16.61 | 889,691 | +0.02(+0.13%) |
Nov 08, 2012 | 16.63 | 16.64 | 16.57 | 16.58 | 407,011 | -0.03(-0.16%) |
Nov 07, 2012 | 16.65 | 16.65 | 16.59 | 16.61 | 186,108 | -0.04(-0.26%) |
Nov 06, 2012 | 16.66 | 16.67 | 16.64 | 16.65 | 483,487 | +0.01(+0.07%) |
Nov 05, 2012 | 16.65 | 16.66 | 16.63 | 16.64 | 181,466 | +0.01(+0.03%) |
Nov 02, 2012 | 16.69 | 16.69 | 16.62 | 16.64 | 356,839 | -0.02(-0.13%) |