Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.99 | 18.35 | 17.99 | 18.35 | 103,795 | +0.27(+1.47%) |
Dec 28, 2012 | 17.95 | 18.22 | 17.95 | 18.08 | 79,743 | +0.27(+1.53%) |
Dec 27, 2012 | 17.76 | 17.83 | 17.69 | 17.81 | 52,372 | +0.04(+0.22%) |
Dec 26, 2012 | 17.83 | 17.86 | 17.72 | 17.77 | 37,419 | -0.04(-0.20%) |
Dec 24, 2012 | 17.67 | 17.81 | 17.67 | 17.81 | 28,956 | +0.03(+0.15%) |
Dec 21, 2012 | 17.70 | 17.78 | 17.57 | 17.78 | 365,298 | -0.18(-0.99%) |
Dec 20, 2012 | 17.98 | 17.98 | 17.83 | 17.96 | 163,643 | -0.08(-0.44%) |
Dec 19, 2012 | 18.20 | 18.20 | 17.98 | 18.04 | 67,464 | +0.00(+0.00%) |
Dec 18, 2012 | 18.01 | 18.04 | 17.85 | 18.04 | 112,766 | +0.08(+0.42%) |
Dec 17, 2012 | 17.88 | 17.96 | 17.80 | 17.96 | 59,834 | +0.02(+0.12%) |
Dec 14, 2012 | 17.89 | 18.04 | 17.88 | 17.94 | 85,510 | -0.02(-0.10%) |
Dec 13, 2012 | 17.97 | 18.18 | 17.90 | 17.96 | 67,270 | +0.06(+0.35%) |
Dec 12, 2012 | 17.82 | 17.96 | 17.82 | 17.90 | 50,575 | +0.09(+0.52%) |
Dec 11, 2012 | 17.77 | 17.84 | 17.77 | 17.80 | 167,652 | +0.06(+0.31%) |
Dec 10, 2012 | 17.69 | 17.79 | 17.69 | 17.75 | 62,368 | +0.01(+0.06%) |
Dec 07, 2012 | 17.65 | 17.78 | 17.64 | 17.74 | 52,237 | +0.16(+0.91%) |
Dec 06, 2012 | 17.41 | 17.58 | 17.41 | 17.58 | 50,373 | +0.10(+0.56%) |
Dec 05, 2012 | 17.48 | 17.55 | 17.46 | 17.48 | 60,147 | +0.07(+0.40%) |
Dec 04, 2012 | 17.34 | 17.43 | 17.32 | 17.41 | 80,386 | +0.05(+0.29%) |
Nov 30, 2012 | 17.29 | 17.42 | 17.29 | 17.36 | 45,743 | +0.07(+0.39%) |
Nov 29, 2012 | 17.22 | 17.34 | 17.22 | 17.29 | 38,190 | +0.10(+0.60%) |
Nov 28, 2012 | 17.01 | 17.19 | 16.97 | 17.19 | 61,968 | +0.07(+0.44%) |
Nov 27, 2012 | 17.13 | 17.18 | 17.11 | 17.11 | 25,990 | +0.01(+0.03%) |
Nov 26, 2012 | 17.01 | 17.13 | 16.99 | 17.11 | 48,855 | +0.02(+0.10%) |
Nov 23, 2012 | 16.95 | 17.09 | 16.95 | 17.09 | 15,062 | +0.25(+1.51%) |
Nov 21, 2012 | 16.87 | 16.90 | 16.79 | 16.84 | 45,606 | -0.11(-0.66%) |
Nov 20, 2012 | 16.86 | 16.96 | 16.83 | 16.95 | 68,408 | +0.10(+0.61%) |
Nov 19, 2012 | 16.62 | 16.88 | 16.62 | 16.85 | 44,947 | +0.48(+2.91%) |
Nov 16, 2012 | 16.31 | 16.39 | 16.28 | 16.37 | 17,700 | +0.05(+0.33%) |
Nov 15, 2012 | 16.38 | 16.38 | 16.22 | 16.32 | 45,808 | -0.14(-0.84%) |
Nov 14, 2012 | 16.86 | 16.90 | 16.44 | 16.46 | 88,611 | -0.28(-1.68%) |
Nov 13, 2012 | 16.80 | 16.82 | 16.73 | 16.74 | 1,059,018 | -0.26(-1.54%) |
Nov 12, 2012 | 17.04 | 17.04 | 16.87 | 17.00 | 21,567 | +0.08(+0.50%) |
Nov 09, 2012 | 16.82 | 17.00 | 16.82 | 16.91 | 20,522 | +0.06(+0.34%) |
Nov 08, 2012 | 17.05 | 17.09 | 16.86 | 16.86 | 39,722 | -0.26(-1.51%) |
Nov 07, 2012 | 17.26 | 17.26 | 17.01 | 17.11 | 46,651 | -0.19(-1.08%) |
Nov 06, 2012 | 17.21 | 17.30 | 17.13 | 17.30 | 31,683 | +0.20(+1.20%) |
Nov 05, 2012 | 16.99 | 17.10 | 16.95 | 17.10 | 41,790 | +0.04(+0.26%) |
Nov 02, 2012 | 17.15 | 17.17 | 17.00 | 17.05 | 66,645 | -0.03(-0.16%) |
Nov 01, 2012 | 17.01 | 17.10 | 16.99 | 17.08 | 73,316 | +0.07(+0.39%) |
Oct 31, 2012 | 17.06 | 17.08 | 16.96 | 17.01 | 30,055 | +0.08(+0.47%) |
Oct 26, 2012 | 16.96 | 16.93 | 16.93 | 16.93 | 19,112 | -0.20(-1.14%) |
Oct 25, 2012 | 17.30 | 17.30 | 17.09 | 17.13 | 20,315 | +0.18(+1.06%) |
Oct 24, 2012 | 17.04 | 17.04 | 16.92 | 16.95 | 29,862 | -0.02(-0.09%) |
Oct 23, 2012 | 16.77 | 16.96 | 16.77 | 16.96 | 26,860 | -0.19(-1.11%) |
Oct 19, 2012 | 17.29 | 17.29 | 17.13 | 17.15 | 14,199 | -0.33(-1.89%) |
Oct 18, 2012 | 17.41 | 17.52 | 17.41 | 17.48 | 15,694 | +0.01(+0.05%) |
Oct 17, 2012 | 17.47 | 17.47 | 17.46 | 17.47 | 8,479 | +0.16(+0.92%) |
Oct 16, 2012 | 16.26 | 17.34 | 16.26 | 17.31 | 14,487 | +0.25(+1.49%) |
Oct 15, 2012 | 17.00 | 17.10 | 17.00 | 17.06 | 14,763 | +0.02(+0.10%) |
Oct 12, 2012 | 16.97 | 17.05 | 16.97 | 17.04 | 18,421 | -0.04(-0.26%) |
Oct 11, 2012 | 17.20 | 17.21 | 17.06 | 17.09 | 40,646 | +0.01(+0.06%) |
Oct 10, 2012 | 17.14 | 17.22 | 17.08 | 17.08 | 26,192 | -0.25(-1.45%) |
Oct 09, 2012 | 17.44 | 17.52 | 17.33 | 17.33 | 39,359 | -0.22(-1.27%) |
Oct 08, 2012 | 17.46 | 17.55 | 17.44 | 17.55 | 9,106 | -0.08(-0.43%) |
Oct 05, 2012 | 17.77 | 17.79 | 17.63 | 17.63 | 32,432 | -0.13(-0.73%) |
Oct 04, 2012 | 17.73 | 17.76 | 17.72 | 17.75 | 34,939 | +0.07(+0.38%) |
Oct 03, 2012 | 17.60 | 17.70 | 17.60 | 17.69 | 50,685 | +0.09(+0.51%) |
Oct 02, 2012 | 17.81 | 17.83 | 17.58 | 17.60 | 55,956 | -0.10(-0.55%) |