Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.82 | 16.93 | 16.80 | 16.85 | 955,680 | +0.09(+0.53%) |
Dec 28, 2012 | 16.83 | 16.87 | 16.76 | 16.76 | 635,580 | -0.05(-0.30%) |
Dec 27, 2012 | 16.91 | 16.91 | 16.80 | 16.81 | 813,134 | -0.09(-0.52%) |
Dec 26, 2012 | 16.91 | 16.92 | 16.88 | 16.90 | 448,898 | +0.01(+0.07%) |
Dec 24, 2012 | 16.91 | 16.91 | 16.87 | 16.89 | 228,449 | -0.01(-0.07%) |
Dec 21, 2012 | 16.86 | 16.90 | 16.85 | 16.90 | 428,988 | +0.01(+0.03%) |
Dec 20, 2012 | 16.90 | 16.91 | 16.89 | 16.89 | 579,633 | +0.01(+0.07%) |
Dec 19, 2012 | 16.90 | 16.91 | 16.87 | 16.88 | 612,284 | -0.02(-0.13%) |
Dec 18, 2012 | 16.83 | 16.91 | 16.83 | 16.91 | 924,916 | +0.02(+0.10%) |
Dec 17, 2012 | 16.89 | 16.89 | 16.85 | 16.89 | 535,684 | +0.02(+0.13%) |
Dec 14, 2012 | 16.89 | 16.89 | 16.84 | 16.87 | 503,028 | +0.01(+0.07%) |
Dec 13, 2012 | 16.88 | 16.88 | 16.82 | 16.86 | 1,362,036 | +0.01(+0.03%) |
Dec 12, 2012 | 16.88 | 16.88 | 16.82 | 16.85 | 355,122 | +0.00(+0.00%) |
Dec 11, 2012 | 16.83 | 16.86 | 16.82 | 16.85 | 265,007 | +0.02(+0.10%) |
Dec 10, 2012 | 16.82 | 16.84 | 16.78 | 16.83 | 377,757 | +0.04(+0.22%) |
Dec 07, 2012 | 16.80 | 16.82 | 16.78 | 16.80 | 400,385 | +0.00(+0.01%) |
Dec 06, 2012 | 16.78 | 16.80 | 16.75 | 16.80 | 271,666 | +0.02(+0.13%) |
Dec 05, 2012 | 16.76 | 16.77 | 16.74 | 16.77 | 766,703 | +0.03(+0.16%) |
Dec 04, 2012 | 16.75 | 16.75 | 16.72 | 16.75 | 324,480 | -0.06(-0.36%) |
Nov 30, 2012 | 16.77 | 16.81 | 16.77 | 16.81 | 682,720 | +0.06(+0.33%) |
Nov 29, 2012 | 16.76 | 16.77 | 16.74 | 16.75 | 552,279 | +0.01(+0.07%) |
Nov 28, 2012 | 16.76 | 16.76 | 16.72 | 16.74 | 422,985 | -0.01(-0.07%) |
Nov 27, 2012 | 16.73 | 16.75 | 16.70 | 16.75 | 766,768 | +0.04(+0.23%) |
Nov 26, 2012 | 16.74 | 16.74 | 16.68 | 16.71 | 422,356 | -0.01(-0.03%) |
Nov 23, 2012 | 16.72 | 16.72 | 16.69 | 16.72 | 135,838 | +0.02(+0.13%) |
Nov 21, 2012 | 16.72 | 16.72 | 16.68 | 16.70 | 437,319 | +0.02(+0.10%) |
Nov 20, 2012 | 16.73 | 16.73 | 16.66 | 16.68 | 1,788,522 | -0.04(-0.22%) |
Nov 19, 2012 | 16.69 | 16.72 | 16.60 | 16.72 | 1,590,547 | +0.09(+0.52%) |
Nov 16, 2012 | 16.62 | 16.65 | 16.56 | 16.63 | 238,191 | +0.02(+0.13%) |
Nov 15, 2012 | 16.63 | 16.64 | 16.53 | 16.61 | 338,997 | +0.00(+0.00%) |
Nov 14, 2012 | 16.72 | 16.72 | 16.58 | 16.61 | 515,614 | -0.09(-0.53%) |
Nov 13, 2012 | 16.72 | 16.74 | 16.68 | 16.70 | 512,398 | -0.02(-0.10%) |
Nov 12, 2012 | 16.73 | 16.74 | 16.69 | 16.71 | 848,793 | +0.00(+0.00%) |
Nov 09, 2012 | 16.71 | 16.72 | 16.67 | 16.71 | 883,985 | +0.02(+0.13%) |
Nov 08, 2012 | 16.73 | 16.75 | 16.68 | 16.69 | 404,401 | -0.03(-0.16%) |
Nov 07, 2012 | 16.76 | 16.76 | 16.70 | 16.72 | 184,915 | -0.04(-0.26%) |
Nov 06, 2012 | 16.77 | 16.77 | 16.75 | 16.76 | 480,387 | +0.01(+0.07%) |
Nov 05, 2012 | 16.76 | 16.77 | 16.74 | 16.75 | 180,303 | +0.01(+0.03%) |
Nov 02, 2012 | 16.80 | 16.80 | 16.73 | 16.75 | 354,550 | -0.02(-0.13%) |
Nov 01, 2012 | 16.83 | 16.83 | 16.75 | 16.77 | 479,801 | -0.04(-0.26%) |
Oct 31, 2012 | 16.87 | 16.87 | 16.81 | 16.81 | 418,420 | -0.01(-0.03%) |
Oct 26, 2012 | 16.91 | 16.82 | 16.82 | 16.82 | 299,873 | -0.04(-0.23%) |
Oct 25, 2012 | 16.89 | 16.89 | 16.84 | 16.86 | 1,135,100 | +0.01(+0.07%) |
Oct 24, 2012 | 16.86 | 16.88 | 16.84 | 16.84 | 1,120,346 | +0.01(+0.07%) |
Oct 23, 2012 | 16.87 | 16.87 | 16.81 | 16.83 | 290,796 | +0.01(+0.07%) |
Oct 19, 2012 | 16.90 | 16.91 | 16.82 | 16.82 | 147,995 | -0.05(-0.29%) |
Oct 18, 2012 | 16.85 | 16.87 | 16.82 | 16.87 | 191,776 | +0.02(+0.13%) |
Oct 17, 2012 | 16.91 | 16.91 | 16.81 | 16.85 | 770,135 | +0.04(+0.23%) |
Oct 16, 2012 | 16.80 | 16.83 | 16.78 | 16.81 | 1,072,610 | +0.01(+0.03%) |
Oct 15, 2012 | 16.78 | 16.81 | 16.75 | 16.81 | 215,533 | +0.05(+0.30%) |
Oct 12, 2012 | 16.73 | 16.77 | 16.73 | 16.76 | 414,351 | +0.01(+0.03%) |
Oct 11, 2012 | 16.79 | 16.79 | 16.72 | 16.75 | 391,690 | -0.01(-0.03%) |
Oct 10, 2012 | 16.79 | 16.79 | 16.73 | 16.76 | 315,210 | +0.01(+0.03%) |
Oct 09, 2012 | 16.80 | 16.80 | 16.74 | 16.75 | 419,750 | -0.02(-0.13%) |
Oct 08, 2012 | 16.90 | 16.90 | 16.73 | 16.77 | 226,943 | +0.02(+0.10%) |
Oct 05, 2012 | 16.79 | 16.79 | 16.75 | 16.76 | 276,134 | +0.01(+0.07%) |
Oct 04, 2012 | 16.81 | 16.81 | 16.73 | 16.75 | 486,977 | +0.02(+0.10%) |
Oct 03, 2012 | 16.85 | 16.85 | 16.71 | 16.73 | 233,635 | +0.01(+0.07%) |
Oct 02, 2012 | 16.77 | 16.77 | 16.70 | 16.72 | 224,274 | -0.01(-0.03%) |