Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.68 | 17.00 | 16.64 | 16.93 | 186,194 | +0.29(+1.73%) |
Jan 30, 2013 | 16.81 | 16.87 | 16.60 | 16.64 | 76,965 | -0.22(-1.33%) |
Jan 29, 2013 | 16.61 | 16.87 | 16.55 | 16.87 | 133,124 | +0.29(+1.74%) |
Jan 28, 2013 | 16.58 | 16.77 | 16.45 | 16.58 | 129,722 | +0.10(+0.58%) |
Jan 25, 2013 | 16.68 | 16.68 | 16.45 | 16.48 | 100,949 | -0.10(-0.58%) |
Jan 24, 2013 | 16.64 | 16.77 | 16.50 | 16.58 | 109,350 | -0.10(-0.58%) |
Jan 23, 2013 | 16.93 | 16.95 | 16.61 | 16.68 | 148,954 | -0.22(-1.33%) |
Jan 22, 2013 | 16.84 | 16.97 | 16.74 | 16.90 | 102,739 | +0.10(+0.57%) |
Jan 18, 2013 | 16.74 | 16.87 | 16.68 | 16.81 | 81,628 | +0.03(+0.19%) |
Jan 17, 2013 | 16.77 | 16.81 | 16.64 | 16.77 | 80,816 | +0.10(+0.58%) |
Jan 16, 2013 | 16.71 | 16.81 | 16.55 | 16.68 | 57,642 | -0.06(-0.38%) |
Jan 15, 2013 | 16.61 | 16.81 | 16.61 | 16.74 | 58,864 | +0.10(+0.58%) |
Jan 14, 2013 | 16.55 | 16.81 | 16.48 | 16.64 | 81,366 | +0.06(+0.39%) |
Jan 11, 2013 | 17.19 | 17.19 | 16.48 | 16.58 | 391,143 | -0.54(-3.18%) |
Jan 10, 2013 | 17.25 | 17.32 | 17.06 | 17.13 | 75,944 | -0.03(-0.19%) |
Jan 09, 2013 | 17.00 | 17.19 | 16.97 | 17.16 | 89,173 | +0.16(+0.94%) |
Jan 08, 2013 | 17.19 | 17.25 | 16.97 | 17.00 | 73,218 | -0.10(-0.56%) |
Jan 07, 2013 | 17.25 | 17.57 | 17.06 | 17.09 | 110,546 | -0.29(-1.66%) |
Jan 04, 2013 | 17.57 | 17.70 | 17.32 | 17.38 | 100,286 | -0.03(-0.18%) |
Jan 03, 2013 | 17.54 | 17.57 | 17.32 | 17.41 | 305,666 | -0.06(-0.37%) |
Jan 02, 2013 | 17.25 | 17.57 | 16.90 | 17.48 | 179,782 | +0.58(+3.41%) |
Dec 31, 2012 | 16.68 | 16.93 | 16.52 | 16.90 | 106,018 | +0.19(+1.15%) |
Dec 28, 2012 | 16.64 | 16.90 | 16.52 | 16.71 | 36,519 | -0.06(-0.38%) |
Dec 27, 2012 | 16.61 | 16.81 | 16.39 | 16.77 | 70,059 | +0.22(+1.35%) |
Dec 26, 2012 | 16.74 | 16.77 | 16.52 | 16.55 | 63,685 | -0.22(-1.34%) |
Dec 24, 2012 | 16.68 | 16.80 | 16.52 | 16.77 | 32,653 | +0.00(+0.00%) |
Dec 21, 2012 | 17.00 | 17.03 | 16.52 | 16.77 | 336,940 | -0.32(-1.87%) |
Dec 20, 2012 | 16.87 | 17.09 | 16.55 | 17.09 | 71,035 | +0.19(+1.14%) |
Dec 19, 2012 | 16.87 | 16.97 | 16.64 | 16.90 | 68,396 | +0.00(+0.00%) |
Dec 18, 2012 | 16.58 | 16.90 | 16.51 | 16.90 | 62,459 | +0.32(+1.93%) |
Dec 17, 2012 | 16.39 | 16.58 | 16.29 | 16.58 | 109,277 | +0.26(+1.57%) |
Dec 14, 2012 | 16.32 | 16.61 | 16.29 | 16.32 | 53,295 | -0.06(-0.39%) |
Dec 13, 2012 | 16.55 | 16.71 | 16.36 | 16.39 | 52,539 | -0.19(-1.16%) |
Dec 12, 2012 | 16.58 | 16.81 | 16.48 | 16.58 | 57,294 | +0.00(+0.00%) |
Dec 11, 2012 | 16.61 | 16.77 | 16.41 | 16.58 | 81,473 | +0.10(+0.58%) |
Dec 10, 2012 | 16.42 | 16.52 | 16.36 | 16.48 | 54,990 | +0.10(+0.59%) |
Dec 07, 2012 | 16.58 | 16.74 | 16.26 | 16.39 | 68,185 | -0.19(-1.16%) |
Dec 06, 2012 | 16.74 | 16.90 | 16.52 | 16.58 | 30,856 | -0.16(-0.96%) |
Dec 05, 2012 | 16.77 | 16.87 | 16.48 | 16.74 | 56,649 | +0.08(+0.49%) |
Dec 04, 2012 | 16.72 | 16.72 | 16.44 | 16.66 | 76,817 | +0.00(+0.00%) |
Nov 30, 2012 | 16.75 | 16.75 | 16.47 | 16.66 | 90,932 | -0.03(-0.19%) |
Nov 29, 2012 | 16.56 | 16.79 | 16.44 | 16.69 | 59,077 | +0.28(+1.73%) |
Nov 28, 2012 | 16.44 | 16.60 | 16.28 | 16.41 | 57,994 | -0.09(-0.58%) |
Nov 27, 2012 | 16.63 | 16.79 | 16.50 | 16.50 | 95,243 | -0.19(-1.14%) |
Nov 26, 2012 | 16.66 | 16.69 | 16.56 | 16.69 | 47,438 | +0.06(+0.38%) |
Nov 23, 2012 | 16.28 | 16.63 | 16.28 | 16.63 | 32,382 | +0.32(+1.94%) |
Nov 21, 2012 | 16.31 | 16.44 | 16.28 | 16.31 | 22,864 | -0.03(-0.19%) |
Nov 20, 2012 | 16.44 | 16.53 | 16.22 | 16.34 | 44,313 | -0.09(-0.58%) |
Nov 19, 2012 | 16.41 | 16.60 | 16.34 | 16.44 | 72,739 | +0.22(+1.36%) |
Nov 16, 2012 | 16.12 | 16.25 | 15.96 | 16.22 | 77,323 | +0.06(+0.39%) |
Nov 15, 2012 | 16.09 | 16.53 | 16.09 | 16.15 | 100,682 | +0.06(+0.39%) |
Nov 14, 2012 | 16.69 | 16.85 | 16.00 | 16.09 | 191,989 | -0.63(-3.78%) |
Nov 13, 2012 | 16.91 | 17.05 | 16.69 | 16.72 | 58,214 | -0.22(-1.31%) |
Nov 12, 2012 | 16.88 | 17.07 | 16.82 | 16.94 | 34,325 | +0.06(+0.37%) |
Nov 09, 2012 | 16.82 | 17.16 | 16.82 | 16.88 | 88,998 | -0.03(-0.19%) |
Nov 08, 2012 | 17.13 | 17.39 | 16.85 | 16.91 | 106,435 | -0.19(-1.11%) |
Nov 07, 2012 | 17.48 | 17.58 | 17.10 | 17.10 | 110,622 | -0.60(-3.39%) |
Nov 06, 2012 | 17.70 | 17.80 | 17.61 | 17.70 | 105,196 | +0.13(+0.72%) |
Nov 05, 2012 | 17.64 | 17.77 | 17.45 | 17.58 | 52,503 | +0.00(+0.00%) |
Nov 02, 2012 | 17.89 | 17.96 | 17.51 | 17.58 | 86,572 | -0.28(-1.59%) |