Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.12 | 18.26 | 17.89 | 18.23 | 159,802 | +0.26(+1.46%) |
Dec 28, 2012 | 17.94 | 18.00 | 17.92 | 17.97 | 122,068 | -0.08(-0.43%) |
Dec 27, 2012 | 18.07 | 18.07 | 17.90 | 18.05 | 164,769 | +0.08(+0.46%) |
Dec 26, 2012 | 17.95 | 18.01 | 17.87 | 17.96 | 126,236 | +0.00(+0.00%) |
Dec 24, 2012 | 17.96 | 18.03 | 17.89 | 17.96 | 122,329 | -0.01(-0.07%) |
Dec 21, 2012 | 17.90 | 18.01 | 17.88 | 17.97 | 162,378 | -0.14(-0.77%) |
Dec 20, 2012 | 18.03 | 18.15 | 18.00 | 18.11 | 205,474 | +0.12(+0.67%) |
Dec 19, 2012 | 18.01 | 18.04 | 17.98 | 17.99 | 452,325 | +0.08(+0.46%) |
Dec 18, 2012 | 17.94 | 17.94 | 17.88 | 17.91 | 667,317 | +0.07(+0.39%) |
Dec 17, 2012 | 17.75 | 17.85 | 17.74 | 17.84 | 66,958 | +0.03(+0.14%) |
Dec 14, 2012 | 17.74 | 17.82 | 17.74 | 17.82 | 61,741 | +0.13(+0.75%) |
Dec 13, 2012 | 17.74 | 17.76 | 17.64 | 17.69 | 68,205 | -0.11(-0.60%) |
Dec 12, 2012 | 17.75 | 17.87 | 17.72 | 17.79 | 50,426 | +0.14(+0.79%) |
Dec 11, 2012 | 17.58 | 17.72 | 17.58 | 17.65 | 214,699 | +0.07(+0.39%) |
Dec 10, 2012 | 17.51 | 17.60 | 17.51 | 17.58 | 48,496 | +0.00(+0.00%) |
Dec 07, 2012 | 17.53 | 17.58 | 17.48 | 17.58 | 90,125 | +0.05(+0.29%) |
Dec 06, 2012 | 17.48 | 17.53 | 17.43 | 17.53 | 100,883 | +0.10(+0.58%) |
Dec 05, 2012 | 17.42 | 17.52 | 17.39 | 17.43 | 52,528 | +0.04(+0.25%) |
Dec 04, 2012 | 17.40 | 17.47 | 17.38 | 17.39 | 50,649 | -0.07(-0.41%) |
Nov 30, 2012 | 17.42 | 17.47 | 17.38 | 17.46 | 133,725 | +0.03(+0.20%) |
Nov 29, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 93,465 | +0.14(+0.84%) |
Nov 28, 2012 | 17.10 | 17.28 | 17.04 | 17.28 | 197,091 | +0.11(+0.62%) |
Nov 27, 2012 | 17.24 | 17.28 | 17.16 | 17.18 | 117,502 | -0.11(-0.62%) |
Nov 26, 2012 | 17.23 | 17.29 | 17.22 | 17.28 | 29,226 | -0.02(-0.11%) |
Nov 23, 2012 | 17.19 | 17.31 | 17.18 | 17.30 | 37,089 | +0.28(+1.65%) |
Nov 21, 2012 | 17.01 | 17.06 | 16.97 | 17.02 | 190,423 | -0.03(-0.17%) |
Nov 20, 2012 | 17.05 | 17.05 | 16.93 | 17.05 | 67,211 | -0.01(-0.07%) |
Nov 19, 2012 | 16.97 | 17.06 | 16.93 | 17.06 | 133,592 | +0.26(+1.54%) |
Nov 16, 2012 | 16.77 | 16.83 | 16.65 | 16.80 | 150,435 | +0.04(+0.23%) |
Nov 15, 2012 | 16.83 | 16.85 | 16.74 | 16.77 | 71,979 | +0.02(+0.11%) |
Nov 14, 2012 | 17.01 | 17.01 | 16.75 | 16.75 | 65,009 | -0.18(-1.08%) |
Nov 13, 2012 | 16.97 | 17.06 | 16.90 | 16.93 | 140,273 | -0.15(-0.89%) |
Nov 12, 2012 | 17.16 | 17.16 | 17.06 | 17.08 | 86,006 | -0.03(-0.15%) |
Nov 09, 2012 | 17.13 | 17.21 | 17.11 | 17.11 | 106,202 | -0.02(-0.11%) |
Nov 08, 2012 | 17.21 | 17.28 | 17.11 | 17.13 | 33,518 | -0.11(-0.66%) |
Nov 07, 2012 | 17.31 | 17.34 | 17.16 | 17.24 | 134,306 | -0.26(-1.51%) |
Nov 06, 2012 | 17.43 | 17.55 | 17.41 | 17.50 | 328,228 | +0.09(+0.51%) |
Nov 05, 2012 | 17.36 | 17.46 | 17.33 | 17.41 | 129,710 | +0.01(+0.04%) |
Nov 02, 2012 | 17.55 | 17.55 | 17.38 | 17.41 | 249,494 | -0.17(-0.97%) |
Nov 01, 2012 | 17.43 | 17.58 | 17.40 | 17.58 | 266,878 | +0.26(+1.49%) |
Oct 31, 2012 | 17.36 | 17.37 | 17.27 | 17.32 | 85,489 | -0.01(-0.06%) |
Oct 26, 2012 | 17.31 | 17.33 | 17.33 | 17.33 | 53,664 | -0.04(-0.23%) |
Oct 25, 2012 | 17.38 | 17.41 | 17.31 | 17.37 | 61,786 | +0.14(+0.80%) |
Oct 24, 2012 | 17.31 | 17.31 | 17.23 | 17.23 | 20,041 | +0.02(+0.11%) |
Oct 23, 2012 | 17.25 | 17.26 | 17.13 | 17.21 | 59,280 | -0.09(-0.55%) |
Oct 19, 2012 | 17.53 | 17.53 | 17.31 | 17.31 | 40,944 | -0.20(-1.12%) |
Oct 18, 2012 | 17.51 | 17.61 | 17.49 | 17.50 | 40,320 | -0.11(-0.63%) |
Oct 17, 2012 | 17.52 | 17.62 | 17.52 | 17.61 | 31,757 | +0.19(+1.11%) |
Oct 16, 2012 | 17.36 | 17.44 | 17.36 | 17.42 | 32,734 | +0.19(+1.10%) |
Oct 15, 2012 | 17.22 | 17.24 | 17.11 | 17.23 | 32,273 | +0.12(+0.70%) |
Oct 12, 2012 | 17.13 | 17.19 | 17.08 | 17.11 | 61,619 | -0.03(-0.18%) |
Oct 11, 2012 | 17.15 | 17.19 | 17.13 | 17.14 | 34,059 | +0.06(+0.37%) |
Oct 10, 2012 | 17.15 | 17.15 | 17.01 | 17.08 | 91,220 | -0.10(-0.59%) |
Oct 09, 2012 | 17.28 | 17.31 | 17.18 | 17.18 | 42,004 | -0.18(-1.02%) |
Oct 08, 2012 | 17.34 | 17.41 | 17.33 | 17.36 | 109,044 | -0.13(-0.72%) |
Oct 05, 2012 | 17.53 | 17.64 | 17.43 | 17.48 | 53,549 | +0.03(+0.18%) |
Oct 04, 2012 | 17.33 | 17.49 | 17.33 | 17.45 | 40,221 | +0.21(+1.21%) |
Oct 03, 2012 | 17.29 | 17.32 | 17.21 | 17.24 | 108,088 | -0.08(-0.46%) |
Oct 02, 2012 | 17.41 | 17.42 | 17.27 | 17.32 | 173,969 | +0.04(+0.20%) |