Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.43 | 17.78 | 17.38 | 17.74 | 259,194 | +0.29(+1.67%) |
Dec 28, 2012 | 17.51 | 17.56 | 17.45 | 17.45 | 39,987 | -0.16(-0.93%) |
Dec 27, 2012 | 17.63 | 17.63 | 17.42 | 17.61 | 71,344 | +0.00(+0.00%) |
Dec 26, 2012 | 17.75 | 17.78 | 17.61 | 17.61 | 534,394 | -0.09(-0.52%) |
Dec 24, 2012 | 17.72 | 17.75 | 17.68 | 17.70 | 166,428 | -0.07(-0.41%) |
Dec 21, 2012 | 17.72 | 17.79 | 17.59 | 17.78 | 44,789 | -0.20(-1.12%) |
Dec 20, 2012 | 17.97 | 17.99 | 17.85 | 17.98 | 53,197 | +0.09(+0.50%) |
Dec 19, 2012 | 17.88 | 17.97 | 17.86 | 17.89 | 106,612 | +0.04(+0.20%) |
Dec 18, 2012 | 17.54 | 17.88 | 17.54 | 17.85 | 470,239 | +0.31(+1.80%) |
Dec 17, 2012 | 17.51 | 17.57 | 17.46 | 17.54 | 1,050,134 | +0.06(+0.36%) |
Dec 14, 2012 | 17.44 | 17.55 | 17.44 | 17.47 | 71,844 | -0.01(-0.05%) |
Dec 13, 2012 | 17.63 | 17.63 | 17.43 | 17.48 | 63,373 | -0.10(-0.56%) |
Dec 12, 2012 | 17.63 | 17.71 | 17.57 | 17.58 | 63,042 | -0.03(-0.15%) |
Dec 11, 2012 | 17.64 | 17.68 | 17.55 | 17.61 | 301,583 | +0.04(+0.20%) |
Dec 10, 2012 | 17.36 | 17.59 | 17.36 | 17.57 | 5,081,093 | +0.20(+1.14%) |
Dec 07, 2012 | 17.37 | 17.41 | 17.32 | 17.37 | 22,887 | +0.06(+0.36%) |
Dec 06, 2012 | 17.28 | 17.33 | 17.20 | 17.31 | 45,700 | +0.02(+0.10%) |
Dec 05, 2012 | 17.23 | 17.36 | 17.12 | 17.29 | 38,705 | +0.06(+0.37%) |
Dec 04, 2012 | 17.14 | 17.26 | 17.12 | 17.23 | 39,044 | -0.02(-0.10%) |
Nov 30, 2012 | 17.28 | 17.30 | 17.20 | 17.25 | 37,989 | -0.03(-0.16%) |
Nov 29, 2012 | 17.24 | 17.30 | 17.19 | 17.28 | 48,482 | +0.12(+0.68%) |
Nov 28, 2012 | 16.95 | 17.16 | 16.91 | 17.16 | 39,761 | +0.12(+0.69%) |
Nov 27, 2012 | 17.15 | 17.15 | 17.01 | 17.04 | 103,494 | -0.05(-0.32%) |
Nov 26, 2012 | 17.03 | 17.10 | 17.02 | 17.10 | 37,465 | +0.04(+0.26%) |
Nov 23, 2012 | 16.92 | 17.06 | 16.92 | 17.05 | 13,432 | +0.21(+1.23%) |
Nov 21, 2012 | 16.79 | 16.87 | 16.76 | 16.84 | 22,879 | +0.07(+0.43%) |
Nov 20, 2012 | 16.67 | 16.78 | 16.62 | 16.77 | 695,588 | +0.09(+0.54%) |
Nov 19, 2012 | 16.42 | 16.68 | 16.42 | 16.68 | 4,772,893 | +0.31(+1.87%) |
Nov 16, 2012 | 16.32 | 16.39 | 16.23 | 16.38 | 40,569 | +0.09(+0.55%) |
Nov 15, 2012 | 16.31 | 16.45 | 16.22 | 16.29 | 386,230 | -0.07(-0.41%) |
Nov 14, 2012 | 16.69 | 16.73 | 16.35 | 16.35 | 38,453 | -0.30(-1.81%) |
Nov 13, 2012 | 16.56 | 16.76 | 16.56 | 16.65 | 45,245 | -0.04(-0.22%) |
Nov 12, 2012 | 16.71 | 16.74 | 16.65 | 16.69 | 82,111 | +0.01(+0.07%) |
Nov 09, 2012 | 16.61 | 16.80 | 16.60 | 16.68 | 73,793 | +0.04(+0.25%) |
Nov 08, 2012 | 16.85 | 16.86 | 16.62 | 16.64 | 139,298 | -0.20(-1.18%) |
Nov 07, 2012 | 17.10 | 17.10 | 16.74 | 16.83 | 170,792 | -0.49(-2.80%) |
Nov 06, 2012 | 17.21 | 17.37 | 17.19 | 17.32 | 313,836 | +0.23(+1.37%) |
Nov 05, 2012 | 16.99 | 17.10 | 16.97 | 17.09 | 114,933 | +0.07(+0.42%) |
Nov 02, 2012 | 17.29 | 17.29 | 17.00 | 17.01 | 86,643 | -0.22(-1.30%) |
Nov 01, 2012 | 16.88 | 17.24 | 16.88 | 17.24 | 190,340 | +0.33(+1.97%) |
Oct 31, 2012 | 16.81 | 16.91 | 16.76 | 16.91 | 1,642,563 | +0.24(+1.46%) |
Oct 26, 2012 | 16.66 | 16.66 | 16.66 | 16.66 | 28,355 | -0.02(-0.11%) |
Oct 25, 2012 | 16.68 | 16.68 | 16.52 | 16.68 | 55,215 | +0.08(+0.49%) |
Oct 24, 2012 | 16.66 | 16.70 | 16.57 | 16.60 | 37,032 | -0.13(-0.81%) |
Oct 23, 2012 | 16.57 | 16.78 | 16.55 | 16.74 | 114,585 | -0.16(-0.96%) |
Oct 19, 2012 | 17.06 | 17.06 | 16.83 | 16.90 | 40,532 | -0.22(-1.26%) |
Oct 18, 2012 | 17.07 | 17.15 | 17.02 | 17.11 | 19,727 | +0.04(+0.26%) |
Oct 17, 2012 | 17.02 | 17.07 | 16.97 | 17.07 | 33,223 | +0.14(+0.85%) |
Oct 16, 2012 | 16.78 | 16.93 | 16.78 | 16.92 | 50,156 | +0.20(+1.18%) |
Oct 15, 2012 | 16.62 | 16.73 | 16.55 | 16.73 | 32,016 | +0.15(+0.92%) |
Oct 12, 2012 | 16.60 | 16.69 | 16.53 | 16.57 | 37,876 | -0.02(-0.11%) |
Oct 11, 2012 | 16.63 | 16.71 | 16.59 | 16.59 | 36,852 | +0.09(+0.54%) |
Oct 10, 2012 | 16.64 | 16.65 | 16.50 | 16.50 | 253,356 | -0.15(-0.92%) |
Oct 09, 2012 | 16.84 | 16.84 | 16.65 | 16.65 | 15,666 | -0.19(-1.12%) |
Oct 08, 2012 | 16.79 | 16.86 | 16.79 | 16.84 | 14,959 | -0.02(-0.11%) |
Oct 05, 2012 | 17.02 | 17.02 | 16.84 | 16.86 | 58,363 | +0.06(+0.37%) |
Oct 04, 2012 | 16.79 | 16.83 | 16.69 | 16.80 | 13,165 | +0.16(+0.97%) |
Oct 03, 2012 | 16.64 | 16.70 | 16.55 | 16.64 | 18,862 | +0.01(+0.05%) |
Oct 02, 2012 | 16.66 | 16.66 | 16.57 | 16.63 | 28,592 | +0.06(+0.38%) |