Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.91 | 17.55 | 16.86 | 17.48 | 2,237,430 | +0.50(+2.95%) |
Dec 28, 2012 | 17.08 | 17.10 | 16.88 | 16.98 | 2,105,250 | -0.19(-1.08%) |
Dec 27, 2012 | 17.18 | 17.20 | 16.90 | 17.16 | 1,574,688 | +0.03(+0.19%) |
Dec 26, 2012 | 17.18 | 17.29 | 17.12 | 17.13 | 1,618,919 | -0.02(-0.11%) |
Dec 24, 2012 | 17.21 | 17.38 | 17.12 | 17.15 | 687,901 | -0.08(-0.45%) |
Dec 21, 2012 | 17.41 | 17.59 | 17.19 | 17.23 | 4,802,497 | -0.42(-2.40%) |
Dec 20, 2012 | 17.52 | 17.70 | 17.46 | 17.65 | 1,076,695 | +0.12(+0.66%) |
Dec 19, 2012 | 17.57 | 17.72 | 17.45 | 17.54 | 1,577,595 | -0.01(-0.07%) |
Dec 18, 2012 | 17.19 | 17.57 | 17.11 | 17.55 | 5,753,249 | +0.40(+2.36%) |
Dec 17, 2012 | 16.95 | 17.23 | 16.93 | 17.14 | 2,023,952 | +0.22(+1.29%) |
Dec 14, 2012 | 17.04 | 17.04 | 16.77 | 16.93 | 2,119,678 | -0.13(-0.79%) |
Dec 13, 2012 | 17.03 | 17.22 | 16.90 | 17.06 | 3,320,836 | +0.02(+0.11%) |
Dec 12, 2012 | 17.09 | 17.25 | 17.02 | 17.04 | 1,594,233 | +0.01(+0.08%) |
Dec 11, 2012 | 17.22 | 17.25 | 16.93 | 17.03 | 1,683,193 | -0.12(-0.71%) |
Dec 10, 2012 | 17.25 | 17.28 | 17.10 | 17.15 | 1,439,680 | -0.10(-0.56%) |
Dec 07, 2012 | 17.40 | 17.49 | 17.14 | 17.25 | 1,848,742 | -0.09(-0.52%) |
Dec 06, 2012 | 17.28 | 17.34 | 16.98 | 17.34 | 1,894,088 | +0.08(+0.45%) |
Dec 05, 2012 | 17.67 | 17.67 | 17.16 | 17.26 | 2,474,434 | -0.43(-2.44%) |
Dec 04, 2012 | 17.48 | 17.72 | 17.42 | 17.69 | 2,541,519 | +0.00(+0.00%) |
Nov 30, 2012 | 17.30 | 17.69 | 17.21 | 17.69 | 2,798,526 | +0.44(+2.54%) |
Nov 29, 2012 | 17.37 | 17.38 | 17.11 | 17.25 | 1,479,504 | -0.08(-0.48%) |
Nov 28, 2012 | 17.25 | 17.34 | 16.99 | 17.34 | 1,728,393 | +0.07(+0.40%) |
Nov 27, 2012 | 17.29 | 17.38 | 17.18 | 17.27 | 1,777,343 | -0.01(-0.04%) |
Nov 26, 2012 | 17.38 | 17.44 | 17.18 | 17.27 | 1,726,871 | -0.15(-0.88%) |
Nov 23, 2012 | 17.20 | 17.43 | 17.20 | 17.43 | 564,109 | +0.29(+1.67%) |
Nov 21, 2012 | 17.17 | 17.27 | 17.08 | 17.14 | 1,044,994 | -0.01(-0.04%) |
Nov 20, 2012 | 17.13 | 17.20 | 16.97 | 17.15 | 1,399,321 | +0.04(+0.22%) |
Nov 19, 2012 | 17.05 | 17.39 | 16.97 | 17.11 | 2,016,831 | +0.23(+1.39%) |
Nov 16, 2012 | 16.63 | 16.89 | 16.53 | 16.87 | 1,613,732 | +0.26(+1.57%) |
Nov 15, 2012 | 16.58 | 16.77 | 16.47 | 16.61 | 1,927,144 | +0.01(+0.08%) |
Nov 14, 2012 | 16.80 | 16.86 | 16.55 | 16.60 | 1,937,949 | -0.13(-0.80%) |
Nov 13, 2012 | 16.83 | 16.95 | 16.70 | 16.73 | 1,920,429 | -0.12(-0.72%) |
Nov 12, 2012 | 17.01 | 17.10 | 16.81 | 16.85 | 1,268,998 | -0.12(-0.71%) |
Nov 09, 2012 | 17.01 | 17.18 | 16.82 | 16.97 | 1,580,667 | -0.08(-0.45%) |
Nov 08, 2012 | 17.20 | 17.33 | 17.04 | 17.05 | 1,613,065 | -0.11(-0.63%) |
Nov 07, 2012 | 17.18 | 17.29 | 16.92 | 17.16 | 1,849,829 | -0.25(-1.46%) |
Nov 06, 2012 | 17.39 | 17.49 | 17.29 | 17.41 | 1,766,683 | +0.11(+0.62%) |
Nov 05, 2012 | 17.13 | 17.41 | 17.13 | 17.30 | 2,170,523 | +0.03(+0.18%) |
Nov 02, 2012 | 17.55 | 17.59 | 17.27 | 17.27 | 5,159,230 | -0.16(-0.91%) |
Nov 01, 2012 | 16.95 | 17.44 | 16.95 | 17.43 | 4,148,297 | +0.58(+3.43%) |
Oct 31, 2012 | 16.83 | 17.12 | 16.69 | 16.85 | 4,256,596 | +0.72(+4.45%) |
Oct 26, 2012 | 16.07 | 16.14 | 16.14 | 16.14 | 1,627,060 | +0.07(+0.44%) |
Oct 25, 2012 | 16.26 | 16.36 | 15.98 | 16.07 | 1,476,987 | -0.08(-0.51%) |
Oct 24, 2012 | 16.28 | 16.33 | 16.09 | 16.15 | 1,169,733 | -0.10(-0.63%) |
Oct 23, 2012 | 16.18 | 16.32 | 15.98 | 16.25 | 1,221,849 | -0.18(-1.08%) |
Oct 19, 2012 | 16.54 | 16.65 | 16.22 | 16.43 | 7,116,242 | -0.17(-1.00%) |
Oct 18, 2012 | 16.43 | 16.60 | 16.36 | 16.59 | 2,736,000 | +0.13(+0.81%) |
Oct 17, 2012 | 16.25 | 16.52 | 16.22 | 16.46 | 1,934,899 | +0.27(+1.65%) |
Oct 16, 2012 | 16.00 | 16.24 | 15.81 | 16.19 | 2,643,374 | +0.20(+1.27%) |
Oct 15, 2012 | 15.65 | 16.01 | 15.53 | 15.99 | 2,659,744 | +0.29(+1.86%) |
Oct 12, 2012 | 15.79 | 15.86 | 15.60 | 15.70 | 1,469,271 | -0.06(-0.40%) |
Oct 11, 2012 | 15.88 | 15.95 | 15.75 | 15.76 | 1,653,884 | -0.04(-0.24%) |
Oct 10, 2012 | 15.86 | 15.92 | 15.72 | 15.80 | 1,629,902 | -0.09(-0.56%) |
Oct 09, 2012 | 15.94 | 15.99 | 15.79 | 15.89 | 1,972,575 | -0.08(-0.48%) |
Oct 08, 2012 | 15.93 | 16.02 | 15.84 | 15.96 | 1,295,229 | +0.03(+0.16%) |
Oct 05, 2012 | 15.86 | 16.07 | 15.85 | 15.94 | 1,358,906 | +0.17(+1.05%) |
Oct 04, 2012 | 15.89 | 15.90 | 15.66 | 15.77 | 2,756,575 | -0.04(-0.24%) |
Oct 03, 2012 | 15.53 | 15.91 | 15.53 | 15.81 | 1,841,524 | +0.28(+1.80%) |
Oct 02, 2012 | 15.77 | 15.79 | 15.47 | 15.53 | 2,767,157 | -0.24(-1.49%) |