Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.50 | 16.66 | 16.35 | 16.66 | 433,233 | +0.16(+0.97%) |
Dec 28, 2012 | 16.47 | 16.62 | 16.47 | 16.50 | 218,296 | -0.05(-0.30%) |
Dec 27, 2012 | 16.57 | 16.68 | 16.38 | 16.55 | 272,788 | +0.05(+0.29%) |
Dec 26, 2012 | 16.61 | 16.76 | 16.50 | 16.50 | 295,694 | -0.14(-0.83%) |
Dec 24, 2012 | 16.69 | 16.69 | 16.61 | 16.64 | 123,556 | -0.03(-0.18%) |
Dec 21, 2012 | 16.45 | 16.69 | 16.45 | 16.67 | 308,331 | +0.15(+0.91%) |
Dec 20, 2012 | 16.64 | 16.76 | 16.50 | 16.52 | 364,295 | -0.12(-0.72%) |
Dec 19, 2012 | 16.55 | 16.68 | 16.46 | 16.64 | 314,110 | +0.05(+0.30%) |
Dec 18, 2012 | 16.59 | 16.61 | 16.43 | 16.59 | 351,091 | +0.01(+0.06%) |
Dec 17, 2012 | 16.64 | 16.64 | 16.45 | 16.58 | 333,835 | -0.11(-0.66%) |
Dec 14, 2012 | 16.76 | 16.76 | 16.56 | 16.69 | 204,971 | -0.07(-0.42%) |
Dec 13, 2012 | 16.90 | 16.90 | 16.63 | 16.76 | 233,505 | +0.00(+0.00%) |
Dec 12, 2012 | 16.67 | 16.82 | 16.63 | 16.76 | 235,575 | +0.11(+0.66%) |
Dec 11, 2012 | 16.78 | 16.86 | 16.60 | 16.65 | 351,695 | -0.21(-1.25%) |
Dec 10, 2012 | 16.86 | 16.88 | 16.73 | 16.86 | 226,210 | +0.10(+0.60%) |
Dec 07, 2012 | 16.76 | 16.84 | 16.63 | 16.76 | 199,537 | -0.02(-0.12%) |
Dec 06, 2012 | 16.82 | 16.91 | 16.68 | 16.78 | 251,321 | -0.05(-0.30%) |
Dec 05, 2012 | 16.85 | 16.99 | 16.81 | 16.83 | 270,522 | -0.06(-0.36%) |
Dec 04, 2012 | 16.82 | 16.91 | 16.77 | 16.89 | 179,839 | -0.05(-0.30%) |
Nov 30, 2012 | 17.05 | 17.05 | 16.80 | 16.94 | 255,915 | +0.05(+0.30%) |
Nov 29, 2012 | 17.04 | 17.08 | 16.82 | 16.89 | 302,628 | -0.14(-0.82%) |
Nov 28, 2012 | 17.03 | 17.03 | 16.93 | 17.03 | 321,695 | +0.00(+0.00%) |
Nov 27, 2012 | 16.97 | 17.03 | 16.88 | 17.03 | 259,820 | +0.14(+0.83%) |
Nov 26, 2012 | 16.83 | 17.06 | 16.83 | 16.89 | 207,212 | -0.17(-1.00%) |
Nov 23, 2012 | 17.04 | 17.10 | 16.93 | 17.06 | 112,132 | +0.09(+0.53%) |
Nov 21, 2012 | 16.82 | 16.99 | 16.82 | 16.97 | 222,720 | +0.14(+0.83%) |
Nov 20, 2012 | 16.95 | 17.24 | 16.72 | 16.83 | 306,282 | -0.08(-0.47%) |
Nov 19, 2012 | 16.69 | 16.91 | 16.56 | 16.91 | 240,971 | +0.35(+2.11%) |
Nov 16, 2012 | 16.09 | 16.56 | 15.97 | 16.56 | 463,448 | +0.75(+4.74%) |
Nov 15, 2012 | 16.45 | 16.48 | 15.56 | 15.81 | 1,232,521 | -0.71(-4.30%) |
Nov 14, 2012 | 17.13 | 17.13 | 16.43 | 16.52 | 671,202 | -0.57(-3.34%) |
Nov 13, 2012 | 17.05 | 17.15 | 16.96 | 17.09 | 286,915 | +0.05(+0.29%) |
Nov 12, 2012 | 17.15 | 17.18 | 17.04 | 17.04 | 192,643 | -0.12(-0.70%) |
Nov 09, 2012 | 17.22 | 17.23 | 17.10 | 17.16 | 173,510 | -0.02(-0.12%) |
Nov 08, 2012 | 17.26 | 17.36 | 17.10 | 17.18 | 274,048 | -0.20(-1.15%) |
Nov 07, 2012 | 17.23 | 17.38 | 17.20 | 17.38 | 220,005 | +0.10(+0.58%) |
Nov 06, 2012 | 17.19 | 17.28 | 17.18 | 17.28 | 197,006 | +0.08(+0.47%) |
Nov 05, 2012 | 17.21 | 17.30 | 17.10 | 17.20 | 225,032 | -0.06(-0.35%) |
Nov 02, 2012 | 17.29 | 17.32 | 17.19 | 17.26 | 210,038 | +0.05(+0.29%) |
Nov 01, 2012 | 17.07 | 17.29 | 17.04 | 17.21 | 297,928 | +0.19(+1.12%) |
Oct 31, 2012 | 17.18 | 17.23 | 17.02 | 17.02 | 367,469 | -0.17(-0.99%) |
Oct 26, 2012 | 17.17 | 17.19 | 17.19 | 17.19 | 427,300 | +0.05(+0.29%) |
Oct 25, 2012 | 17.10 | 17.14 | 17.06 | 17.14 | 331,856 | +0.07(+0.41%) |
Oct 24, 2012 | 17.04 | 17.10 | 17.01 | 17.07 | 329,430 | +0.07(+0.41%) |
Oct 23, 2012 | 17.01 | 17.07 | 16.92 | 17.00 | 299,678 | -0.01(-0.06%) |
Oct 19, 2012 | 16.98 | 17.02 | 16.91 | 17.01 | 190,806 | +0.08(+0.47%) |
Oct 18, 2012 | 16.98 | 17.09 | 16.91 | 16.93 | 356,279 | -0.07(-0.41%) |
Oct 17, 2012 | 16.98 | 17.02 | 16.91 | 17.00 | 243,281 | +0.09(+0.53%) |
Oct 16, 2012 | 16.92 | 17.00 | 16.89 | 16.91 | 239,197 | +0.04(+0.24%) |
Oct 15, 2012 | 16.97 | 17.05 | 16.85 | 16.87 | 251,889 | -0.05(-0.30%) |
Oct 12, 2012 | 16.91 | 16.99 | 16.86 | 16.92 | 221,151 | -0.04(-0.24%) |
Oct 11, 2012 | 16.87 | 16.96 | 16.75 | 16.96 | 289,223 | +0.12(+0.71%) |
Oct 10, 2012 | 17.04 | 17.05 | 16.80 | 16.84 | 273,770 | -0.17(-1.00%) |
Oct 09, 2012 | 17.19 | 17.19 | 16.96 | 17.01 | 229,284 | -0.24(-1.39%) |
Oct 08, 2012 | 17.09 | 17.25 | 17.08 | 17.25 | 357,010 | +0.17(+1.00%) |
Oct 05, 2012 | 17.10 | 17.24 | 16.99 | 17.08 | 301,550 | -0.02(-0.12%) |
Oct 04, 2012 | 17.09 | 17.12 | 16.98 | 17.10 | 400,748 | -0.02(-0.12%) |
Oct 03, 2012 | 17.10 | 17.13 | 16.97 | 17.12 | 305,165 | +0.06(+0.35%) |
Oct 02, 2012 | 17.10 | 17.19 | 17.02 | 17.06 | 288,658 | -0.03(-0.18%) |