Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.55 | 17.78 | 17.50 | 17.77 | 931,112 | +0.16(+0.89%) |
Dec 28, 2012 | 17.58 | 17.72 | 17.53 | 17.61 | 734,234 | -0.05(-0.25%) |
Dec 27, 2012 | 17.73 | 17.79 | 17.56 | 17.65 | 1,056,829 | -0.08(-0.43%) |
Dec 26, 2012 | 17.78 | 17.85 | 17.71 | 17.73 | 809,066 | -0.03(-0.15%) |
Dec 24, 2012 | 17.59 | 17.83 | 17.59 | 17.76 | 382,034 | +0.00(+0.03%) |
Dec 21, 2012 | 17.72 | 17.88 | 17.64 | 17.75 | 2,829,070 | -0.11(-0.63%) |
Dec 20, 2012 | 17.75 | 17.88 | 17.68 | 17.87 | 885,050 | +0.10(+0.58%) |
Dec 19, 2012 | 17.81 | 17.88 | 17.75 | 17.76 | 1,259,411 | -0.07(-0.40%) |
Dec 18, 2012 | 17.84 | 17.85 | 17.71 | 17.83 | 1,494,685 | +0.00(+0.00%) |
Dec 17, 2012 | 17.77 | 17.89 | 17.71 | 17.83 | 1,187,963 | +0.14(+0.81%) |
Dec 14, 2012 | 17.84 | 17.88 | 17.66 | 17.69 | 872,468 | -0.15(-0.86%) |
Dec 13, 2012 | 17.97 | 17.98 | 17.84 | 17.84 | 1,055,127 | +0.09(+0.48%) |
Dec 12, 2012 | 17.75 | 17.91 | 17.73 | 17.76 | 984,582 | +0.07(+0.38%) |
Dec 11, 2012 | 17.90 | 17.93 | 17.63 | 17.69 | 1,149,462 | -0.16(-0.87%) |
Dec 10, 2012 | 17.75 | 17.90 | 17.70 | 17.85 | 932,123 | +0.09(+0.50%) |
Dec 07, 2012 | 17.74 | 17.88 | 17.65 | 17.76 | 944,717 | +0.02(+0.10%) |
Dec 06, 2012 | 17.64 | 17.79 | 17.64 | 17.74 | 928,329 | +0.04(+0.25%) |
Dec 05, 2012 | 17.47 | 17.73 | 17.45 | 17.70 | 918,645 | +0.23(+1.30%) |
Dec 04, 2012 | 17.49 | 17.57 | 17.43 | 17.47 | 705,860 | -0.13(-0.73%) |
Nov 30, 2012 | 17.48 | 17.63 | 17.46 | 17.60 | 1,382,840 | +0.04(+0.23%) |
Nov 29, 2012 | 17.35 | 17.57 | 17.31 | 17.56 | 1,317,385 | +0.20(+1.18%) |
Nov 28, 2012 | 17.31 | 17.37 | 17.16 | 17.35 | 862,982 | +0.05(+0.28%) |
Nov 27, 2012 | 17.47 | 17.48 | 17.31 | 17.31 | 1,546,717 | -0.14(-0.79%) |
Nov 26, 2012 | 17.41 | 17.49 | 17.35 | 17.44 | 1,199,207 | +0.00(+0.00%) |
Nov 23, 2012 | 17.23 | 17.45 | 17.23 | 17.44 | 672,542 | +0.23(+1.34%) |
Nov 21, 2012 | 17.19 | 17.24 | 17.12 | 17.21 | 1,150,832 | +0.03(+0.18%) |
Nov 20, 2012 | 17.05 | 17.19 | 16.95 | 17.18 | 2,013,487 | +0.11(+0.62%) |
Nov 19, 2012 | 16.84 | 17.07 | 16.79 | 17.07 | 1,435,888 | +0.36(+2.12%) |
Nov 16, 2012 | 16.56 | 16.73 | 16.39 | 16.72 | 829,860 | +0.14(+0.86%) |
Nov 15, 2012 | 16.57 | 16.64 | 16.48 | 16.58 | 960,434 | -0.01(-0.08%) |
Nov 14, 2012 | 16.83 | 16.91 | 16.55 | 16.59 | 930,915 | -0.24(-1.45%) |
Nov 13, 2012 | 16.90 | 17.10 | 16.84 | 16.84 | 1,104,014 | -0.14(-0.81%) |
Nov 12, 2012 | 17.09 | 17.19 | 16.96 | 16.97 | 832,228 | -0.12(-0.73%) |
Nov 09, 2012 | 16.92 | 17.24 | 16.88 | 17.10 | 1,486,500 | +0.10(+0.60%) |
Nov 08, 2012 | 16.92 | 17.07 | 16.88 | 16.99 | 1,323,466 | +0.11(+0.63%) |
Nov 07, 2012 | 17.09 | 17.15 | 16.88 | 16.89 | 1,902,196 | -0.39(-2.26%) |
Nov 06, 2012 | 17.13 | 17.45 | 17.09 | 17.28 | 1,266,451 | +0.16(+0.93%) |
Nov 05, 2012 | 17.09 | 17.18 | 16.93 | 17.12 | 1,023,030 | +0.00(+0.00%) |
Nov 02, 2012 | 17.35 | 17.44 | 17.02 | 17.12 | 1,526,376 | -0.23(-1.31%) |
Nov 01, 2012 | 17.26 | 17.53 | 17.07 | 17.35 | 2,099,821 | +0.12(+0.72%) |
Oct 31, 2012 | 17.27 | 17.31 | 16.95 | 17.22 | 1,937,830 | +0.04(+0.26%) |
Oct 26, 2012 | 17.17 | 17.18 | 17.18 | 17.18 | 3,213,728 | +0.10(+0.60%) |
Oct 25, 2012 | 17.19 | 17.26 | 17.03 | 17.07 | 1,093,641 | +0.00(+0.03%) |
Oct 24, 2012 | 17.13 | 17.24 | 17.04 | 17.07 | 1,074,445 | -0.00(-0.03%) |
Oct 23, 2012 | 17.15 | 17.21 | 16.98 | 17.07 | 2,873,067 | -0.24(-1.36%) |
Oct 19, 2012 | 17.47 | 17.49 | 17.26 | 17.31 | 1,006,581 | -0.19(-1.07%) |
Oct 18, 2012 | 17.29 | 17.52 | 17.28 | 17.50 | 1,211,652 | +0.24(+1.36%) |
Oct 17, 2012 | 17.19 | 17.29 | 17.10 | 17.26 | 779,090 | +0.13(+0.78%) |
Oct 16, 2012 | 17.01 | 17.15 | 17.01 | 17.13 | 932,533 | +0.15(+0.86%) |
Oct 15, 2012 | 16.89 | 17.00 | 16.88 | 16.98 | 872,460 | +0.15(+0.90%) |
Oct 12, 2012 | 16.87 | 16.93 | 16.73 | 16.83 | 836,412 | -0.08(-0.50%) |
Oct 11, 2012 | 16.86 | 16.97 | 16.76 | 16.91 | 739,527 | +0.25(+1.49%) |
Oct 10, 2012 | 16.71 | 16.82 | 16.65 | 16.67 | 1,094,492 | -0.02(-0.11%) |
Oct 09, 2012 | 16.91 | 16.98 | 16.68 | 16.68 | 991,861 | -0.23(-1.35%) |
Oct 08, 2012 | 16.89 | 17.02 | 16.78 | 16.91 | 764,748 | -0.03(-0.16%) |
Oct 05, 2012 | 16.91 | 17.03 | 16.85 | 16.94 | 730,328 | +0.12(+0.71%) |
Oct 04, 2012 | 16.65 | 16.84 | 16.63 | 16.82 | 884,003 | +0.23(+1.38%) |
Oct 03, 2012 | 16.67 | 16.68 | 16.54 | 16.59 | 1,427,746 | -0.04(-0.26%) |
Oct 02, 2012 | 16.59 | 16.68 | 16.57 | 16.64 | 1,647,131 | +0.11(+0.69%) |