Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.21 | 16.49 | 16.04 | 16.47 | 583,843 | +0.25(+1.53%) |
Dec 28, 2012 | 16.31 | 16.45 | 16.21 | 16.22 | 335,645 | -0.16(-1.00%) |
Dec 27, 2012 | 16.42 | 16.54 | 16.24 | 16.38 | 471,197 | -0.03(-0.20%) |
Dec 26, 2012 | 16.68 | 16.69 | 16.41 | 16.42 | 338,876 | -0.28(-1.69%) |
Dec 24, 2012 | 16.72 | 16.73 | 16.57 | 16.70 | 203,588 | -0.04(-0.23%) |
Dec 21, 2012 | 16.55 | 16.74 | 16.52 | 16.74 | 1,133,774 | +0.03(+0.20%) |
Dec 20, 2012 | 16.57 | 16.70 | 16.49 | 16.70 | 475,482 | +0.18(+1.07%) |
Dec 19, 2012 | 16.73 | 16.74 | 16.53 | 16.53 | 425,675 | -0.19(-1.14%) |
Dec 18, 2012 | 16.78 | 16.82 | 16.65 | 16.72 | 417,507 | -0.08(-0.47%) |
Dec 17, 2012 | 16.40 | 16.81 | 16.39 | 16.80 | 694,705 | +0.36(+2.19%) |
Dec 14, 2012 | 16.63 | 16.63 | 16.28 | 16.44 | 455,101 | +0.02(+0.12%) |
Dec 13, 2012 | 16.63 | 16.68 | 16.39 | 16.42 | 648,660 | -0.25(-1.49%) |
Dec 12, 2012 | 16.72 | 16.76 | 16.64 | 16.67 | 620,766 | +0.01(+0.04%) |
Dec 11, 2012 | 16.72 | 16.85 | 16.63 | 16.66 | 523,910 | -0.06(-0.35%) |
Dec 10, 2012 | 16.62 | 16.74 | 16.56 | 16.72 | 513,447 | +0.12(+0.75%) |
Dec 07, 2012 | 16.63 | 16.73 | 16.51 | 16.59 | 364,756 | -0.03(-0.20%) |
Dec 06, 2012 | 16.57 | 16.79 | 16.57 | 16.63 | 406,875 | +0.04(+0.24%) |
Dec 05, 2012 | 16.45 | 16.72 | 16.44 | 16.59 | 452,105 | +0.15(+0.92%) |
Dec 04, 2012 | 16.41 | 16.56 | 16.40 | 16.44 | 543,286 | +0.12(+0.72%) |
Nov 30, 2012 | 16.30 | 16.36 | 16.21 | 16.32 | 803,790 | +0.04(+0.24%) |
Nov 29, 2012 | 16.19 | 16.29 | 16.06 | 16.28 | 499,257 | +0.14(+0.89%) |
Nov 28, 2012 | 15.98 | 16.16 | 15.84 | 16.14 | 728,202 | +0.09(+0.57%) |
Nov 27, 2012 | 16.03 | 16.15 | 16.00 | 16.04 | 511,150 | +0.05(+0.29%) |
Nov 26, 2012 | 15.79 | 16.01 | 15.79 | 16.00 | 530,922 | +0.22(+1.41%) |
Nov 23, 2012 | 15.82 | 15.83 | 15.64 | 15.77 | 220,058 | +0.03(+0.21%) |
Nov 21, 2012 | 15.89 | 16.02 | 15.60 | 15.74 | 516,784 | -0.09(-0.54%) |
Nov 20, 2012 | 15.84 | 15.96 | 15.70 | 15.83 | 472,629 | -0.01(-0.08%) |
Nov 19, 2012 | 16.02 | 16.02 | 15.76 | 15.84 | 490,362 | -0.02(-0.12%) |
Nov 16, 2012 | 15.68 | 15.88 | 15.49 | 15.86 | 658,414 | +0.14(+0.87%) |
Nov 15, 2012 | 16.04 | 16.04 | 15.60 | 15.72 | 771,859 | -0.20(-1.28%) |
Nov 14, 2012 | 16.14 | 16.24 | 15.85 | 15.93 | 664,049 | -0.20(-1.24%) |
Nov 13, 2012 | 16.05 | 16.23 | 15.87 | 16.13 | 575,093 | +0.06(+0.40%) |
Nov 12, 2012 | 16.20 | 16.28 | 16.04 | 16.06 | 302,359 | -0.15(-0.92%) |
Nov 09, 2012 | 16.27 | 16.39 | 16.18 | 16.21 | 476,037 | -0.06(-0.40%) |
Nov 08, 2012 | 16.28 | 16.53 | 16.25 | 16.27 | 558,538 | +0.04(+0.24%) |
Nov 07, 2012 | 16.49 | 16.60 | 16.14 | 16.24 | 732,668 | -0.38(-2.26%) |
Nov 06, 2012 | 16.75 | 16.78 | 16.53 | 16.61 | 637,319 | -0.01(-0.04%) |
Nov 05, 2012 | 16.66 | 16.69 | 16.57 | 16.62 | 337,399 | -0.05(-0.27%) |
Nov 02, 2012 | 17.04 | 17.04 | 16.66 | 16.66 | 549,294 | -0.30(-1.79%) |
Nov 01, 2012 | 16.73 | 17.07 | 16.73 | 16.97 | 685,065 | +0.23(+1.35%) |
Oct 31, 2012 | 16.79 | 16.80 | 16.62 | 16.74 | 325,921 | +0.07(+0.43%) |
Oct 26, 2012 | 16.71 | 16.67 | 16.67 | 16.67 | 216,280 | -0.06(-0.39%) |
Oct 25, 2012 | 16.68 | 16.73 | 16.53 | 16.73 | 409,590 | +0.14(+0.82%) |
Oct 24, 2012 | 16.68 | 16.72 | 16.55 | 16.60 | 245,515 | -0.07(-0.43%) |
Oct 23, 2012 | 16.79 | 16.81 | 16.60 | 16.67 | 402,896 | -0.31(-1.83%) |
Oct 19, 2012 | 17.08 | 17.15 | 16.94 | 16.98 | 343,058 | -0.14(-0.79%) |
Oct 18, 2012 | 17.08 | 17.12 | 17.04 | 17.12 | 344,982 | -0.01(-0.04%) |
Oct 17, 2012 | 16.95 | 17.16 | 16.95 | 17.12 | 475,891 | +0.11(+0.65%) |
Oct 16, 2012 | 16.91 | 17.01 | 16.90 | 17.01 | 345,915 | +0.13(+0.77%) |
Oct 15, 2012 | 16.81 | 16.90 | 16.73 | 16.88 | 394,691 | +0.06(+0.35%) |
Oct 12, 2012 | 16.98 | 17.01 | 16.82 | 16.82 | 350,076 | -0.17(-0.99%) |
Oct 11, 2012 | 17.12 | 17.12 | 16.99 | 16.99 | 302,198 | -0.01(-0.08%) |
Oct 10, 2012 | 17.06 | 17.15 | 16.97 | 17.01 | 322,629 | -0.10(-0.57%) |
Oct 09, 2012 | 17.13 | 17.19 | 16.91 | 17.10 | 833,644 | -0.07(-0.41%) |
Oct 08, 2012 | 17.18 | 17.26 | 17.08 | 17.17 | 625,857 | -0.01(-0.08%) |
Oct 05, 2012 | 17.26 | 17.30 | 17.15 | 17.19 | 580,723 | -0.02(-0.11%) |
Oct 04, 2012 | 17.11 | 17.26 | 17.09 | 17.21 | 489,316 | +0.11(+0.64%) |
Oct 03, 2012 | 17.08 | 17.13 | 16.93 | 17.10 | 478,977 | +0.13(+0.76%) |
Oct 02, 2012 | 16.86 | 17.02 | 16.82 | 16.97 | 594,289 | +0.13(+0.77%) |