Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.06 | 17.07 | 16.91 | 16.93 | 10,000 | -0.19(-1.11%) |
Dec 28, 2012 | 17.25 | 17.25 | 17.00 | 17.12 | 44,000 | +0.02(+0.12%) |
Dec 27, 2012 | 16.93 | 17.14 | 16.93 | 17.10 | 10,300 | +0.13(+0.77%) |
Dec 26, 2012 | 16.80 | 17.01 | 16.79 | 16.97 | 67,600 | +0.15(+0.89%) |
Dec 24, 2012 | 16.73 | 16.82 | 16.71 | 16.82 | 19,300 | +0.09(+0.54%) |
Dec 21, 2012 | 17.00 | 17.27 | 16.62 | 16.73 | 16,328 | +0.10(+0.60%) |
Dec 20, 2012 | 16.67 | 16.67 | 16.63 | 16.63 | 800 | -0.06(-0.36%) |
Dec 19, 2012 | 16.83 | 16.83 | 16.65 | 16.69 | 5,700 | -0.22(-1.30%) |
Dec 18, 2012 | 17.01 | 17.01 | 16.82 | 16.91 | 20,200 | -0.22(-1.28%) |
Dec 17, 2012 | 17.03 | 17.15 | 17.03 | 17.13 | 13,728 | -0.01(-0.06%) |
Dec 14, 2012 | 17.08 | 17.22 | 17.01 | 17.14 | 26,700 | +0.02(+0.12%) |
Dec 13, 2012 | 17.05 | 17.24 | 17.05 | 17.12 | 28,000 | +0.09(+0.53%) |
Dec 12, 2012 | 16.83 | 17.03 | 16.83 | 17.03 | 900 | +0.18(+1.07%) |
Dec 11, 2012 | 16.95 | 16.95 | 16.82 | 16.85 | 2,200 | +0.01(+0.06%) |
Dec 10, 2012 | 16.80 | 16.84 | 16.74 | 16.84 | 28,525 | -0.02(-0.12%) |
Dec 07, 2012 | 16.90 | 16.93 | 16.83 | 16.86 | 23,600 | -0.07(-0.41%) |
Dec 06, 2012 | 16.84 | 16.93 | 16.84 | 16.93 | 3,100 | +0.09(+0.53%) |
Dec 05, 2012 | 16.73 | 16.84 | 16.73 | 16.84 | 1,000 | +0.13(+0.78%) |
Dec 04, 2012 | 16.56 | 16.71 | 16.56 | 16.71 | 3,500 | +0.38(+2.35%) |
Nov 30, 2012 | 16.32 | 16.40 | 16.30 | 16.33 | 2,350 | -0.03(-0.21%) |
Nov 29, 2012 | 16.31 | 16.38 | 16.30 | 16.36 | 1,900 | -0.08(-0.49%) |
Nov 28, 2012 | 16.48 | 16.48 | 16.44 | 16.44 | 1,800 | -0.13(-0.78%) |
Nov 26, 2012 | 16.57 | 16.57 | 16.57 | 16.57 | 100 | +0.06(+0.36%) |
Nov 23, 2012 | 16.57 | 16.57 | 16.51 | 16.51 | 300 | -0.11(-0.66%) |
Nov 21, 2012 | 16.67 | 16.70 | 16.61 | 16.62 | 900 | -0.06(-0.36%) |
Nov 20, 2012 | 16.66 | 16.71 | 16.66 | 16.68 | 1,200 | -0.06(-0.36%) |
Nov 19, 2012 | 16.80 | 16.80 | 16.68 | 16.74 | 3,500 | -0.34(-1.99%) |
Nov 16, 2012 | 17.21 | 17.53 | 17.08 | 17.08 | 11,300 | -0.46(-2.62%) |
Nov 15, 2012 | 17.43 | 17.73 | 17.43 | 17.54 | 10,293 | +0.26(+1.50%) |
Nov 14, 2012 | 16.91 | 17.29 | 16.91 | 17.28 | 2,200 | +0.15(+0.88%) |
Nov 13, 2012 | 17.27 | 17.29 | 17.08 | 17.13 | 5,550 | +0.23(+1.36%) |
Nov 12, 2012 | 16.84 | 16.90 | 16.84 | 16.90 | 3,100 | +0.43(+2.61%) |
Nov 08, 2012 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.06(+0.37%) |
Nov 07, 2012 | 16.60 | 16.60 | 16.38 | 16.41 | 1,300 | +0.19(+1.17%) |
Nov 06, 2012 | 16.23 | 16.23 | 16.22 | 16.22 | 500 | -0.18(-1.10%) |
Nov 05, 2012 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.05(-0.30%) |
Nov 02, 2012 | 16.43 | 16.45 | 16.42 | 16.45 | 600 | +0.05(+0.30%) |
Nov 01, 2012 | 16.40 | 16.41 | 16.40 | 16.40 | 1,000 | -0.10(-0.61%) |
Oct 31, 2012 | 16.38 | 16.53 | 16.38 | 16.50 | 3,900 | +0.15(+0.92%) |
Oct 26, 2012 | 16.33 | 16.35 | 16.35 | 16.35 | 2,900 | +0.11(+0.68%) |
Oct 25, 2012 | 16.21 | 16.24 | 16.21 | 16.24 | 16,200 | +0.05(+0.31%) |
Oct 24, 2012 | 16.19 | 16.19 | 16.19 | 16.19 | 100 | -0.05(-0.31%) |
Oct 22, 2012 | 16.17 | 16.24 | 16.24 | 16.24 | 800 | -0.07(-0.42%) |
Oct 19, 2012 | 16.13 | 16.32 | 16.13 | 16.31 | 4,640 | +0.27(+1.68%) |
Oct 18, 2012 | 16.04 | 16.04 | 16.04 | 16.04 | 100 | -0.09(-0.56%) |
Oct 09, 2012 | 16.05 | 16.13 | 16.13 | 16.13 | 400 | +0.04(+0.25%) |
Oct 08, 2012 | 16.10 | 16.11 | 16.04 | 16.09 | 5,000 | +0.01(+0.06%) |
Oct 05, 2012 | 16.02 | 16.08 | 16.00 | 16.08 | 1,500 | -0.07(-0.43%) |
Oct 04, 2012 | 16.19 | 16.19 | 16.12 | 16.15 | 3,700 | -0.03(-0.19%) |
Oct 03, 2012 | 16.25 | 16.28 | 16.18 | 16.18 | 1,500 | -0.06(-0.37%) |
Oct 02, 2012 | 16.23 | 16.27 | 16.23 | 16.24 | 2,700 | -0.02(-0.12%) |