Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.74 | 17.16 | 16.68 | 17.12 | 172,312 | +0.32(+1.92%) |
Dec 28, 2012 | 16.83 | 17.05 | 16.48 | 16.80 | 94,412 | -0.13(-0.77%) |
Dec 27, 2012 | 16.96 | 16.98 | 16.66 | 16.93 | 135,583 | -0.06(-0.36%) |
Dec 26, 2012 | 17.14 | 17.18 | 16.96 | 16.99 | 81,473 | -0.16(-0.92%) |
Dec 24, 2012 | 16.96 | 17.15 | 16.92 | 17.15 | 63,243 | -0.10(-0.56%) |
Dec 21, 2012 | 17.15 | 17.29 | 16.78 | 17.24 | 427,966 | +0.00(+0.00%) |
Dec 20, 2012 | 17.19 | 17.26 | 17.10 | 17.24 | 200,094 | +0.08(+0.44%) |
Dec 19, 2012 | 17.20 | 17.27 | 17.12 | 17.17 | 126,645 | -0.05(-0.28%) |
Dec 18, 2012 | 17.12 | 17.28 | 17.12 | 17.22 | 184,610 | +0.09(+0.52%) |
Dec 17, 2012 | 17.00 | 17.14 | 16.98 | 17.13 | 138,754 | +0.19(+1.13%) |
Dec 14, 2012 | 16.99 | 17.13 | 16.85 | 16.94 | 103,369 | -0.04(-0.24%) |
Dec 13, 2012 | 17.12 | 17.15 | 16.91 | 16.98 | 91,034 | -0.08(-0.48%) |
Dec 12, 2012 | 17.24 | 17.26 | 17.05 | 17.06 | 117,387 | -0.12(-0.68%) |
Dec 11, 2012 | 17.12 | 17.26 | 17.06 | 17.18 | 162,505 | +0.10(+0.60%) |
Dec 10, 2012 | 16.95 | 17.09 | 16.85 | 17.07 | 145,611 | +0.18(+1.09%) |
Dec 07, 2012 | 16.86 | 16.91 | 16.69 | 16.89 | 107,503 | +0.13(+0.78%) |
Dec 06, 2012 | 16.72 | 16.85 | 16.65 | 16.76 | 74,621 | -0.03(-0.16%) |
Dec 05, 2012 | 16.74 | 16.85 | 16.66 | 16.79 | 172,085 | +0.14(+0.86%) |
Dec 04, 2012 | 16.78 | 16.85 | 16.60 | 16.64 | 141,066 | +0.05(+0.29%) |
Nov 30, 2012 | 16.61 | 16.61 | 16.44 | 16.59 | 146,749 | +0.02(+0.12%) |
Nov 29, 2012 | 16.53 | 16.62 | 16.20 | 16.57 | 101,416 | +0.15(+0.92%) |
Nov 28, 2012 | 16.25 | 16.47 | 16.10 | 16.42 | 72,127 | +0.05(+0.33%) |
Nov 27, 2012 | 16.41 | 16.49 | 16.35 | 16.37 | 94,188 | +0.00(+0.00%) |
Nov 26, 2012 | 16.25 | 16.38 | 16.13 | 16.37 | 90,606 | +0.14(+0.84%) |
Nov 23, 2012 | 16.26 | 16.26 | 16.11 | 16.23 | 45,596 | +0.03(+0.17%) |
Nov 21, 2012 | 16.10 | 16.20 | 15.92 | 16.20 | 78,539 | +0.16(+1.02%) |
Nov 20, 2012 | 16.08 | 16.22 | 15.92 | 16.04 | 84,383 | -0.10(-0.59%) |
Nov 19, 2012 | 16.09 | 16.14 | 15.95 | 16.13 | 129,951 | +0.15(+0.94%) |
Nov 16, 2012 | 15.76 | 16.00 | 15.70 | 15.98 | 147,688 | +0.15(+0.95%) |
Nov 15, 2012 | 15.93 | 15.96 | 15.66 | 15.83 | 141,400 | -0.02(-0.13%) |
Nov 14, 2012 | 16.07 | 16.16 | 15.82 | 15.85 | 152,803 | -0.23(-1.41%) |
Nov 13, 2012 | 15.96 | 16.26 | 15.89 | 16.08 | 131,552 | +0.01(+0.07%) |
Nov 12, 2012 | 16.16 | 16.20 | 15.98 | 16.07 | 69,453 | -0.10(-0.63%) |
Nov 09, 2012 | 16.16 | 16.30 | 16.11 | 16.17 | 108,546 | -0.03(-0.21%) |
Nov 08, 2012 | 16.26 | 16.39 | 16.20 | 16.20 | 163,472 | -0.06(-0.37%) |
Nov 07, 2012 | 16.56 | 16.66 | 16.26 | 16.26 | 204,899 | -0.53(-3.18%) |
Nov 06, 2012 | 16.30 | 16.90 | 16.22 | 16.80 | 157,339 | +0.56(+3.46%) |
Nov 05, 2012 | 16.26 | 16.37 | 16.13 | 16.24 | 141,164 | +0.03(+0.17%) |
Nov 02, 2012 | 16.27 | 16.36 | 16.19 | 16.21 | 146,109 | +0.01(+0.08%) |
Nov 01, 2012 | 16.30 | 16.44 | 16.18 | 16.20 | 130,479 | -0.10(-0.62%) |
Oct 31, 2012 | 16.16 | 16.32 | 16.15 | 16.30 | 117,621 | +0.07(+0.42%) |
Oct 26, 2012 | 16.20 | 16.23 | 16.23 | 16.23 | 58,705 | -0.01(-0.04%) |
Oct 25, 2012 | 16.23 | 16.36 | 16.13 | 16.24 | 55,050 | +0.12(+0.76%) |
Oct 24, 2012 | 16.28 | 16.29 | 16.08 | 16.12 | 75,229 | -0.09(-0.58%) |
Oct 23, 2012 | 16.09 | 16.23 | 15.96 | 16.21 | 92,826 | +0.09(+0.59%) |
Oct 19, 2012 | 16.14 | 16.28 | 16.07 | 16.12 | 117,769 | -0.15(-0.91%) |
Oct 18, 2012 | 16.40 | 16.45 | 16.26 | 16.26 | 113,090 | -0.14(-0.82%) |
Oct 17, 2012 | 16.32 | 16.43 | 16.24 | 16.40 | 91,644 | +0.09(+0.54%) |
Oct 16, 2012 | 16.32 | 16.32 | 16.06 | 16.31 | 98,923 | +0.07(+0.46%) |
Oct 15, 2012 | 16.06 | 16.26 | 15.97 | 16.24 | 67,984 | +0.17(+1.05%) |
Oct 12, 2012 | 16.12 | 16.20 | 15.97 | 16.07 | 48,795 | -0.06(-0.38%) |
Oct 11, 2012 | 16.16 | 16.18 | 16.07 | 16.13 | 60,365 | +0.01(+0.04%) |
Oct 10, 2012 | 16.14 | 16.18 | 16.02 | 16.12 | 63,082 | +0.03(+0.21%) |
Oct 09, 2012 | 16.16 | 16.16 | 16.00 | 16.09 | 62,596 | -0.10(-0.63%) |
Oct 08, 2012 | 16.07 | 16.22 | 15.99 | 16.19 | 66,166 | +0.09(+0.59%) |
Oct 05, 2012 | 16.12 | 16.33 | 16.03 | 16.09 | 68,530 | -0.03(-0.21%) |
Oct 04, 2012 | 16.11 | 16.23 | 16.07 | 16.13 | 98,028 | +0.05(+0.34%) |
Oct 03, 2012 | 16.07 | 16.27 | 16.07 | 16.07 | 84,027 | -0.03(-0.21%) |
Oct 02, 2012 | 16.16 | 16.22 | 16.01 | 16.11 | 74,423 | +0.04(+0.25%) |