Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.22 | 17.31 | 17.19 | 17.31 | 1,000 | +0.08(+0.46%) |
Jan 30, 2013 | 17.18 | 17.25 | 16.95 | 17.23 | 1,100 | +0.26(+1.53%) |
Jan 29, 2013 | 16.98 | 17.00 | 16.97 | 16.97 | 1,039 | -0.25(-1.45%) |
Jan 28, 2013 | 17.22 | 17.22 | 17.16 | 17.22 | 3,653 | +0.24(+1.41%) |
Jan 25, 2013 | 16.89 | 16.99 | 16.86 | 16.98 | 3,948 | -0.06(-0.35%) |
Jan 24, 2013 | 16.79 | 17.04 | 16.79 | 17.04 | 1,220 | +0.10(+0.57%) |
Jan 23, 2013 | 16.94 | 16.94 | 16.94 | 16.94 | 500 | +0.18(+1.10%) |
Jan 22, 2013 | 17.00 | 17.00 | 16.74 | 16.76 | 2,873 | -0.30(-1.76%) |
Jan 18, 2013 | 17.09 | 17.10 | 17.03 | 17.06 | 3,083 | +0.02(+0.12%) |
Jan 17, 2013 | 17.14 | 17.16 | 17.04 | 17.04 | 7,585 | -0.18(-1.05%) |
Jan 16, 2013 | 17.22 | 17.25 | 17.11 | 17.22 | 16,917 | -0.16(-0.92%) |
Jan 15, 2013 | 17.46 | 17.47 | 17.35 | 17.38 | 13,325 | -0.11(-0.63%) |
Jan 14, 2013 | 17.52 | 17.54 | 17.49 | 17.49 | 6,700 | -0.18(-1.02%) |
Jan 11, 2013 | 17.56 | 17.68 | 17.56 | 17.67 | 8,645 | +0.10(+0.57%) |
Jan 10, 2013 | 17.40 | 17.60 | 17.40 | 17.57 | 26,050 | +0.14(+0.80%) |
Jan 09, 2013 | 17.27 | 17.45 | 17.21 | 17.43 | 24,865 | +0.15(+0.86%) |
Jan 08, 2013 | 17.37 | 17.43 | 17.28 | 17.28 | 19,200 | -0.17(-0.96%) |
Jan 07, 2013 | 17.47 | 17.48 | 17.27 | 17.45 | 35,800 | +0.09(+0.52%) |
Jan 04, 2013 | 17.28 | 17.41 | 17.27 | 17.36 | 79,400 | -0.11(-0.63%) |
Jan 03, 2013 | 17.62 | 17.63 | 17.38 | 17.47 | 22,279 | -0.42(-2.36%) |
Jan 02, 2013 | 17.93 | 17.96 | 17.84 | 17.89 | 15,800 | +0.05(+0.29%) |
Dec 31, 2012 | 17.84 | 17.86 | 17.63 | 17.84 | 4,350 | +0.14(+0.79%) |
Dec 28, 2012 | 17.79 | 17.79 | 17.69 | 17.70 | 2,225 | -0.14(-0.78%) |
Dec 27, 2012 | 17.69 | 17.84 | 17.69 | 17.84 | 850 | +0.29(+1.64%) |
Dec 26, 2012 | 17.58 | 17.58 | 17.55 | 17.55 | 800 | +0.04(+0.23%) |
Dec 24, 2012 | 17.51 | 17.51 | 17.51 | 17.51 | 700 | -0.04(-0.23%) |
Dec 21, 2012 | 17.64 | 17.69 | 17.55 | 17.55 | 33,935 | -0.08(-0.45%) |
Dec 20, 2012 | 17.41 | 17.64 | 17.41 | 17.63 | 10,383 | +0.00(+0.00%) |
Dec 19, 2012 | 17.63 | 17.67 | 17.56 | 17.63 | 59,147 | -0.04(-0.23%) |
Dec 18, 2012 | 17.52 | 17.78 | 17.48 | 17.67 | 30,350 | +0.03(+0.17%) |
Dec 17, 2012 | 17.56 | 17.73 | 17.52 | 17.64 | 14,950 | +0.25(+1.45%) |
Dec 14, 2012 | 17.09 | 17.44 | 17.09 | 17.39 | 17,479 | +0.32(+1.86%) |
Dec 13, 2012 | 16.96 | 17.12 | 16.90 | 17.07 | 16,958 | +0.01(+0.06%) |
Dec 12, 2012 | 17.20 | 17.20 | 17.02 | 17.06 | 17,421 | -0.22(-1.27%) |
Dec 11, 2012 | 17.20 | 17.37 | 17.20 | 17.28 | 53,400 | +0.04(+0.23%) |
Dec 10, 2012 | 17.40 | 17.42 | 17.20 | 17.24 | 21,350 | -0.31(-1.77%) |
Dec 07, 2012 | 17.54 | 17.60 | 17.49 | 17.55 | 34,500 | -0.05(-0.28%) |
Dec 06, 2012 | 17.63 | 17.68 | 17.57 | 17.60 | 37,885 | -0.11(-0.62%) |
Dec 05, 2012 | 17.56 | 17.73 | 17.50 | 17.71 | 11,400 | +0.11(+0.62%) |
Dec 04, 2012 | 17.80 | 17.89 | 17.47 | 17.60 | 18,340 | +0.07(+0.40%) |
Nov 30, 2012 | 17.51 | 17.55 | 17.50 | 17.53 | 20,403 | +0.00(+0.00%) |
Nov 29, 2012 | 17.52 | 17.54 | 17.50 | 17.53 | 4,250 | +0.10(+0.57%) |
Nov 28, 2012 | 17.37 | 17.51 | 17.35 | 17.43 | 8,836 | -0.04(-0.23%) |
Nov 27, 2012 | 17.54 | 17.56 | 17.43 | 17.47 | 12,168 | +0.04(+0.23%) |
Nov 26, 2012 | 17.45 | 17.45 | 17.43 | 17.43 | 3,100 | +0.04(+0.23%) |
Nov 23, 2012 | 17.41 | 17.44 | 17.32 | 17.39 | 15,200 | -0.29(-1.64%) |
Nov 21, 2012 | 17.71 | 17.75 | 17.66 | 17.68 | 25,976 | -0.15(-0.84%) |
Nov 20, 2012 | 17.82 | 17.98 | 17.82 | 17.83 | 21,477 | -0.08(-0.45%) |
Nov 19, 2012 | 17.89 | 17.93 | 17.86 | 17.91 | 44,400 | +0.54(+3.11%) |
Nov 16, 2012 | 17.27 | 17.42 | 17.26 | 17.37 | 7,182 | +0.03(+0.17%) |
Nov 15, 2012 | 17.29 | 17.35 | 17.29 | 17.34 | 3,300 | -0.12(-0.69%) |
Nov 14, 2012 | 17.56 | 17.58 | 17.20 | 17.46 | 1,603 | -0.15(-0.85%) |
Nov 13, 2012 | 17.70 | 17.76 | 17.52 | 17.61 | 25,350 | +0.12(+0.69%) |
Nov 12, 2012 | 17.43 | 17.65 | 17.43 | 17.49 | 28,050 | +0.10(+0.58%) |
Nov 09, 2012 | 17.45 | 17.48 | 17.37 | 17.39 | 32,003 | +0.18(+1.05%) |
Nov 08, 2012 | 17.18 | 17.30 | 17.13 | 17.21 | 10,962 | -0.18(-1.03%) |
Nov 07, 2012 | 17.68 | 17.68 | 17.33 | 17.39 | 16,511 | -0.38(-2.14%) |
Nov 06, 2012 | 17.77 | 17.88 | 17.72 | 17.77 | 43,260 | +0.25(+1.43%) |
Nov 05, 2012 | 17.46 | 17.55 | 17.41 | 17.52 | 24,101 | -0.10(-0.57%) |
Nov 02, 2012 | 17.51 | 17.72 | 17.50 | 17.62 | 16,450 | +0.13(+0.74%) |