Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.11 | 16.43 | 16.08 | 16.41 | 7,701,297 | +0.29(+1.82%) |
Dec 28, 2012 | 16.20 | 16.29 | 16.12 | 16.12 | 4,179,368 | -0.18(-1.13%) |
Dec 27, 2012 | 16.33 | 16.35 | 16.11 | 16.30 | 5,956,595 | -0.00(-0.03%) |
Dec 26, 2012 | 16.44 | 16.44 | 16.27 | 16.31 | 2,619,705 | -0.10(-0.58%) |
Dec 24, 2012 | 16.40 | 16.43 | 16.39 | 16.40 | 1,733,133 | -0.04(-0.22%) |
Dec 21, 2012 | 16.36 | 16.47 | 16.34 | 16.44 | 3,971,897 | -0.13(-0.78%) |
Dec 20, 2012 | 16.52 | 16.57 | 16.45 | 16.57 | 6,592,280 | +0.05(+0.33%) |
Dec 19, 2012 | 16.66 | 16.66 | 16.51 | 16.52 | 3,237,683 | -0.12(-0.72%) |
Dec 18, 2012 | 16.49 | 16.66 | 16.46 | 16.64 | 3,016,225 | +0.18(+1.09%) |
Dec 17, 2012 | 16.31 | 16.46 | 16.31 | 16.46 | 2,148,780 | +0.17(+1.06%) |
Dec 14, 2012 | 16.33 | 16.35 | 16.26 | 16.29 | 4,562,539 | -0.10(-0.60%) |
Dec 13, 2012 | 16.48 | 16.52 | 16.34 | 16.38 | 2,903,672 | -0.11(-0.65%) |
Dec 12, 2012 | 16.57 | 16.60 | 16.47 | 16.49 | 3,104,369 | -0.02(-0.12%) |
Dec 11, 2012 | 16.46 | 16.59 | 16.44 | 16.51 | 2,415,523 | +0.13(+0.80%) |
Dec 10, 2012 | 16.34 | 16.43 | 16.34 | 16.38 | 2,449,672 | +0.02(+0.09%) |
Dec 07, 2012 | 16.42 | 16.43 | 16.31 | 16.36 | 1,989,121 | +0.01(+0.08%) |
Dec 06, 2012 | 16.27 | 16.37 | 16.24 | 16.35 | 1,308,813 | +0.07(+0.42%) |
Dec 05, 2012 | 16.34 | 16.37 | 16.18 | 16.28 | 2,757,871 | -0.05(-0.28%) |
Dec 04, 2012 | 16.34 | 16.40 | 16.30 | 16.33 | 6,661,744 | -0.11(-0.66%) |
Nov 30, 2012 | 16.45 | 16.47 | 16.39 | 16.44 | 3,061,683 | -0.01(-0.08%) |
Nov 29, 2012 | 16.44 | 16.49 | 16.37 | 16.45 | 3,531,973 | +0.08(+0.47%) |
Nov 28, 2012 | 16.17 | 16.38 | 16.10 | 16.37 | 2,105,713 | +0.12(+0.74%) |
Nov 27, 2012 | 16.29 | 16.35 | 16.24 | 16.25 | 2,809,034 | -0.07(-0.45%) |
Nov 26, 2012 | 16.27 | 16.32 | 16.22 | 16.32 | 4,238,441 | -0.02(-0.11%) |
Nov 23, 2012 | 16.21 | 16.35 | 16.19 | 16.34 | 719,926 | +0.21(+1.30%) |
Nov 21, 2012 | 16.11 | 16.14 | 16.08 | 16.13 | 2,245,911 | +0.04(+0.24%) |
Nov 20, 2012 | 16.08 | 16.12 | 15.96 | 16.09 | 3,499,973 | +0.01(+0.04%) |
Nov 19, 2012 | 15.93 | 16.09 | 15.93 | 16.09 | 3,554,339 | +0.32(+2.05%) |
Nov 16, 2012 | 15.69 | 15.79 | 15.57 | 15.76 | 2,498,370 | +0.08(+0.54%) |
Nov 15, 2012 | 15.71 | 15.76 | 15.62 | 15.68 | 6,583,624 | -0.03(-0.21%) |
Nov 14, 2012 | 15.95 | 15.97 | 15.68 | 15.71 | 3,523,732 | -0.20(-1.26%) |
Nov 13, 2012 | 15.87 | 16.07 | 15.86 | 15.91 | 2,077,669 | -0.05(-0.30%) |
Nov 12, 2012 | 15.99 | 16.03 | 15.92 | 15.96 | 4,855,177 | +0.02(+0.12%) |
Nov 09, 2012 | 15.88 | 16.08 | 15.86 | 15.94 | 3,846,295 | +0.04(+0.27%) |
Nov 08, 2012 | 16.11 | 16.16 | 15.90 | 15.90 | 2,813,523 | -0.22(-1.38%) |
Nov 07, 2012 | 16.31 | 16.31 | 16.04 | 16.12 | 4,075,853 | -0.33(-2.02%) |
Nov 06, 2012 | 16.38 | 16.52 | 16.37 | 16.45 | 3,772,008 | +0.10(+0.62%) |
Nov 05, 2012 | 16.27 | 16.38 | 16.25 | 16.35 | 3,296,969 | +0.05(+0.33%) |
Nov 02, 2012 | 16.55 | 16.55 | 16.29 | 16.30 | 2,320,462 | -0.17(-1.01%) |
Nov 01, 2012 | 16.32 | 16.49 | 16.32 | 16.46 | 2,080,366 | +0.17(+1.04%) |
Oct 31, 2012 | 16.37 | 16.37 | 16.22 | 16.29 | 10,212,876 | -0.02(-0.09%) |
Oct 26, 2012 | 16.29 | 16.31 | 16.31 | 16.31 | 5,291,314 | +0.01(+0.07%) |
Oct 25, 2012 | 16.37 | 16.39 | 16.22 | 16.30 | 1,734,643 | +0.03(+0.17%) |
Oct 24, 2012 | 16.39 | 16.40 | 16.24 | 16.27 | 2,687,038 | -0.05(-0.30%) |
Oct 23, 2012 | 16.37 | 16.40 | 16.26 | 16.32 | 5,827,525 | -0.19(-1.14%) |
Oct 19, 2012 | 16.77 | 16.77 | 16.48 | 16.50 | 1,584,678 | -0.30(-1.78%) |
Oct 18, 2012 | 16.84 | 16.89 | 16.75 | 16.80 | 3,601,124 | -0.10(-0.57%) |
Oct 17, 2012 | 16.87 | 16.92 | 16.85 | 16.90 | 943,189 | +0.01(+0.08%) |
Oct 16, 2012 | 16.78 | 16.90 | 16.77 | 16.89 | 3,053,962 | +0.19(+1.11%) |
Oct 15, 2012 | 16.61 | 16.72 | 16.57 | 16.70 | 659,626 | +0.13(+0.79%) |
Oct 12, 2012 | 16.62 | 16.69 | 16.54 | 16.57 | 1,108,710 | -0.02(-0.13%) |
Oct 11, 2012 | 16.72 | 16.72 | 16.59 | 16.59 | 1,201,677 | -0.01(-0.04%) |
Oct 10, 2012 | 16.70 | 16.71 | 16.58 | 16.60 | 1,560,491 | -0.11(-0.64%) |
Oct 09, 2012 | 16.86 | 16.87 | 16.70 | 16.71 | 1,243,078 | -0.18(-1.08%) |
Oct 08, 2012 | 16.91 | 16.92 | 16.85 | 16.89 | 1,566,684 | -0.07(-0.39%) |
Oct 05, 2012 | 17.05 | 17.08 | 16.91 | 16.96 | 1,752,530 | -0.02(-0.14%) |
Oct 04, 2012 | 16.94 | 17.00 | 16.92 | 16.98 | 2,241,696 | +0.10(+0.59%) |
Oct 03, 2012 | 16.86 | 16.91 | 16.78 | 16.88 | 1,164,687 | +0.07(+0.40%) |
Oct 02, 2012 | 16.87 | 16.90 | 16.73 | 16.81 | 2,130,155 | +0.01(+0.04%) |