Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.86 | 17.11 | 16.79 | 17.09 | 3,516,587 | +0.21(+1.27%) |
Dec 28, 2012 | 16.91 | 17.08 | 16.87 | 16.87 | 2,193,022 | -0.13(-0.78%) |
Dec 27, 2012 | 17.06 | 17.14 | 16.84 | 17.01 | 2,721,806 | -0.08(-0.49%) |
Dec 26, 2012 | 17.21 | 17.30 | 17.08 | 17.09 | 1,932,260 | -0.11(-0.61%) |
Dec 24, 2012 | 17.19 | 17.26 | 17.00 | 17.20 | 1,090,058 | -0.02(-0.12%) |
Dec 21, 2012 | 17.15 | 17.28 | 17.13 | 17.22 | 4,235,348 | -0.06(-0.32%) |
Dec 20, 2012 | 17.29 | 17.34 | 17.17 | 17.27 | 2,375,448 | +0.04(+0.24%) |
Dec 19, 2012 | 17.29 | 17.34 | 17.12 | 17.23 | 3,332,621 | -0.01(-0.08%) |
Dec 18, 2012 | 17.23 | 17.29 | 17.12 | 17.25 | 3,911,020 | +0.04(+0.20%) |
Dec 17, 2012 | 16.91 | 17.23 | 16.90 | 17.21 | 3,977,007 | +0.35(+2.08%) |
Dec 14, 2012 | 17.11 | 17.16 | 16.83 | 16.86 | 4,359,394 | -0.27(-1.60%) |
Dec 13, 2012 | 17.15 | 17.22 | 17.08 | 17.13 | 3,120,611 | -0.03(-0.16%) |
Dec 12, 2012 | 17.30 | 17.32 | 17.15 | 17.16 | 5,624,948 | -0.08(-0.49%) |
Dec 11, 2012 | 17.35 | 17.41 | 17.22 | 17.25 | 3,826,431 | -0.08(-0.49%) |
Dec 10, 2012 | 17.28 | 17.35 | 17.25 | 17.33 | 2,147,663 | +0.02(+0.12%) |
Dec 07, 2012 | 17.32 | 17.40 | 17.24 | 17.31 | 2,096,651 | -0.01(-0.08%) |
Dec 06, 2012 | 17.30 | 17.39 | 17.22 | 17.32 | 2,297,198 | +0.04(+0.24%) |
Dec 05, 2012 | 17.10 | 17.43 | 16.90 | 17.28 | 3,990,904 | +0.18(+1.03%) |
Dec 04, 2012 | 17.06 | 17.15 | 17.00 | 17.10 | 2,755,627 | -0.04(-0.20%) |
Nov 30, 2012 | 17.03 | 17.15 | 16.99 | 17.14 | 4,781,691 | +0.14(+0.83%) |
Nov 29, 2012 | 16.93 | 17.04 | 16.83 | 17.00 | 5,532,849 | +0.11(+0.62%) |
Nov 28, 2012 | 16.80 | 16.95 | 16.73 | 16.89 | 3,716,579 | +0.09(+0.54%) |
Nov 27, 2012 | 16.73 | 16.89 | 16.67 | 16.80 | 5,347,548 | +0.08(+0.50%) |
Nov 26, 2012 | 16.50 | 16.73 | 16.48 | 16.72 | 3,749,541 | +0.22(+1.32%) |
Nov 23, 2012 | 16.52 | 16.54 | 16.38 | 16.50 | 2,381,981 | +0.01(+0.04%) |
Nov 21, 2012 | 16.54 | 16.54 | 16.30 | 16.49 | 5,624,509 | +0.01(+0.09%) |
Nov 20, 2012 | 16.52 | 16.85 | 16.44 | 16.48 | 14,462,821 | +0.16(+0.99%) |
Nov 19, 2012 | 16.38 | 16.38 | 16.16 | 16.32 | 3,767,123 | +0.03(+0.17%) |
Nov 16, 2012 | 16.03 | 16.29 | 16.00 | 16.29 | 4,075,846 | +0.30(+1.89%) |
Nov 15, 2012 | 16.07 | 16.15 | 15.84 | 15.99 | 2,931,873 | -0.08(-0.52%) |
Nov 14, 2012 | 16.12 | 16.16 | 15.99 | 16.07 | 4,233,965 | -0.05(-0.30%) |
Nov 13, 2012 | 15.94 | 16.21 | 15.83 | 16.12 | 2,112,180 | +0.13(+0.83%) |
Nov 12, 2012 | 16.13 | 16.13 | 15.95 | 15.99 | 1,803,131 | -0.15(-0.91%) |
Nov 09, 2012 | 16.13 | 16.23 | 16.04 | 16.14 | 1,839,685 | -0.06(-0.35%) |
Nov 08, 2012 | 16.24 | 16.46 | 16.18 | 16.19 | 2,063,072 | -0.05(-0.30%) |
Nov 07, 2012 | 16.49 | 16.70 | 16.15 | 16.24 | 2,884,944 | -0.35(-2.11%) |
Nov 06, 2012 | 16.54 | 16.67 | 16.52 | 16.59 | 2,083,737 | +0.04(+0.25%) |
Nov 05, 2012 | 16.78 | 16.80 | 16.52 | 16.55 | 2,931,543 | -0.27(-1.63%) |
Nov 02, 2012 | 17.08 | 17.08 | 16.82 | 16.82 | 5,259,156 | -0.15(-0.91%) |
Nov 01, 2012 | 17.11 | 17.13 | 16.94 | 16.98 | 2,495,459 | -0.08(-0.49%) |
Oct 31, 2012 | 17.07 | 17.10 | 16.94 | 17.06 | 3,878,259 | +0.24(+1.42%) |
Oct 26, 2012 | 16.87 | 16.82 | 16.82 | 16.82 | 2,046,236 | +0.01(+0.04%) |
Oct 25, 2012 | 16.67 | 16.82 | 16.59 | 16.82 | 2,261,038 | +0.23(+1.38%) |
Oct 24, 2012 | 16.68 | 16.71 | 16.57 | 16.59 | 2,264,972 | -0.06(-0.38%) |
Oct 23, 2012 | 16.69 | 16.80 | 16.59 | 16.65 | 1,746,516 | -0.23(-1.36%) |
Oct 19, 2012 | 16.86 | 16.91 | 16.80 | 16.88 | 3,048,655 | -0.01(-0.08%) |
Oct 18, 2012 | 16.81 | 16.90 | 16.77 | 16.89 | 2,134,309 | +0.10(+0.62%) |
Oct 17, 2012 | 16.58 | 16.81 | 16.55 | 16.79 | 1,748,274 | +0.23(+1.38%) |
Oct 16, 2012 | 16.57 | 16.61 | 16.49 | 16.56 | 1,594,119 | +0.02(+0.13%) |
Oct 15, 2012 | 16.46 | 16.54 | 16.39 | 16.54 | 1,368,826 | +0.10(+0.59%) |
Oct 12, 2012 | 16.58 | 16.64 | 16.43 | 16.44 | 1,336,807 | -0.14(-0.84%) |
Oct 11, 2012 | 16.55 | 16.65 | 16.51 | 16.58 | 2,400,962 | +0.10(+0.59%) |
Oct 10, 2012 | 16.57 | 16.58 | 16.44 | 16.48 | 1,384,490 | -0.09(-0.54%) |
Oct 09, 2012 | 16.55 | 16.63 | 16.49 | 16.57 | 1,298,541 | +0.02(+0.13%) |
Oct 08, 2012 | 16.53 | 16.62 | 16.44 | 16.55 | 1,141,919 | +0.01(+0.04%) |
Oct 05, 2012 | 16.61 | 16.66 | 16.47 | 16.55 | 1,835,442 | -0.02(-0.13%) |
Oct 04, 2012 | 16.48 | 16.62 | 16.42 | 16.57 | 1,636,407 | +0.15(+0.89%) |
Oct 03, 2012 | 16.39 | 16.56 | 16.39 | 16.42 | 2,975,189 | +0.05(+0.30%) |
Oct 02, 2012 | 16.32 | 16.39 | 16.27 | 16.37 | 2,252,731 | +0.10(+0.60%) |