Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.03 | 16.14 | 15.80 | 15.90 | 9,845 | -0.05(-0.34%) |
Apr 29, 2013 | 15.96 | 16.08 | 15.93 | 15.95 | 7,725 | -0.13(-0.78%) |
Apr 26, 2013 | 16.06 | 16.08 | 15.98 | 16.08 | 3,703 | +0.07(+0.44%) |
Apr 25, 2013 | 15.86 | 16.06 | 15.86 | 16.01 | 4,261 | +0.01(+0.06%) |
Apr 24, 2013 | 16.27 | 16.27 | 15.81 | 16.00 | 8,257 | -0.16(-1.01%) |
Apr 23, 2013 | 16.12 | 16.28 | 16.02 | 16.16 | 15,533 | +0.16(+1.02%) |
Apr 22, 2013 | 16.04 | 16.04 | 15.94 | 16.00 | 5,210 | +0.02(+0.14%) |
Apr 19, 2013 | 16.01 | 16.05 | 15.95 | 15.98 | 2,198 | -0.01(-0.08%) |
Apr 18, 2013 | 15.94 | 16.00 | 15.76 | 15.99 | 15,051 | +0.17(+1.07%) |
Apr 17, 2013 | 16.09 | 16.19 | 15.82 | 15.82 | 9,651 | -0.26(-1.62%) |
Apr 16, 2013 | 15.95 | 16.08 | 15.91 | 16.08 | 6,780 | +0.13(+0.82%) |
Apr 15, 2013 | 16.03 | 16.10 | 15.90 | 15.95 | 10,614 | +0.04(+0.27%) |
Apr 12, 2013 | 16.20 | 16.22 | 15.85 | 15.91 | 8,088 | -0.08(-0.51%) |
Apr 11, 2013 | 16.01 | 16.25 | 15.84 | 15.99 | 22,299 | -0.01(-0.06%) |
Apr 10, 2013 | 15.81 | 16.00 | 15.75 | 16.00 | 8,019 | +0.25(+1.59%) |
Apr 09, 2013 | 15.79 | 15.80 | 15.71 | 15.75 | 6,217 | +0.02(+0.13%) |
Apr 08, 2013 | 15.54 | 15.73 | 15.54 | 15.73 | 6,709 | +0.27(+1.75%) |
Apr 05, 2013 | 15.54 | 15.69 | 15.46 | 15.46 | 4,456 | +0.00(+0.00%) |
Apr 04, 2013 | 15.60 | 15.66 | 15.44 | 15.46 | 6,080 | -0.03(-0.19%) |
Apr 03, 2013 | 15.72 | 15.72 | 15.42 | 15.49 | 8,162 | -0.05(-0.32%) |
Apr 02, 2013 | 15.92 | 15.92 | 15.53 | 15.54 | 10,883 | -0.25(-1.58%) |
Apr 01, 2013 | 15.51 | 15.84 | 15.51 | 15.79 | 21,881 | +0.22(+1.41%) |
Mar 28, 2013 | 15.55 | 16.00 | 15.55 | 15.57 | 16,660 | +0.08(+0.52%) |
Mar 27, 2013 | 15.51 | 15.55 | 15.30 | 15.49 | 19,746 | -0.07(-0.45%) |
Mar 26, 2013 | 15.68 | 15.68 | 15.40 | 15.56 | 14,049 | -0.11(-0.70%) |
Mar 25, 2013 | 15.80 | 15.90 | 15.65 | 15.67 | 13,465 | -0.07(-0.44%) |
Mar 22, 2013 | 15.80 | 15.80 | 15.71 | 15.74 | 5,289 | +0.17(+1.09%) |
Mar 21, 2013 | 15.79 | 15.79 | 15.43 | 15.57 | 20,848 | +0.11(+0.71%) |
Mar 20, 2013 | 15.80 | 15.80 | 15.45 | 15.46 | 11,798 | +0.02(+0.13%) |
Mar 19, 2013 | 15.74 | 15.74 | 15.39 | 15.44 | 20,721 | -0.16(-1.03%) |
Mar 18, 2013 | 15.27 | 15.62 | 15.22 | 15.60 | 19,238 | +0.30(+1.96%) |
Mar 15, 2013 | 15.61 | 15.71 | 14.88 | 15.30 | 54,895 | -0.24(-1.54%) |
Mar 14, 2013 | 15.65 | 15.65 | 15.45 | 15.54 | 21,303 | -0.16(-1.02%) |
Mar 13, 2013 | 15.77 | 15.77 | 15.64 | 15.70 | 5,178 | -0.03(-0.19%) |
Mar 12, 2013 | 15.77 | 15.77 | 15.63 | 15.73 | 18,077 | +0.08(+0.51%) |
Mar 11, 2013 | 15.81 | 15.81 | 15.61 | 15.65 | 25,510 | +0.00(+0.00%) |
Mar 08, 2013 | 15.71 | 15.71 | 15.60 | 15.65 | 7,943 | +0.02(+0.13%) |
Mar 07, 2013 | 15.69 | 15.75 | 15.63 | 15.63 | 10,670 | -0.11(-0.70%) |
Mar 06, 2013 | 15.72 | 15.84 | 15.63 | 15.74 | 17,706 | +0.13(+0.83%) |
Mar 05, 2013 | 15.79 | 15.79 | 15.61 | 15.61 | 8,750 | -0.14(-0.89%) |
Mar 04, 2013 | 15.69 | 15.75 | 15.67 | 15.75 | 12,180 | -0.03(-0.19%) |
Mar 01, 2013 | 15.71 | 15.82 | 15.67 | 15.78 | 15,424 | +0.01(+0.06%) |
Feb 28, 2013 | 15.87 | 15.90 | 15.72 | 15.77 | 11,997 | -0.10(-0.63%) |
Feb 27, 2013 | 15.88 | 15.88 | 15.72 | 15.87 | 8,166 | +0.05(+0.32%) |
Feb 26, 2013 | 15.87 | 15.88 | 15.71 | 15.82 | 17,909 | -0.13(-0.82%) |
Feb 25, 2013 | 15.98 | 16.03 | 15.82 | 15.95 | 9,309 | -0.08(-0.50%) |
Feb 22, 2013 | 16.06 | 16.06 | 15.98 | 16.03 | 6,733 | +0.03(+0.19%) |
Feb 21, 2013 | 15.93 | 16.03 | 15.92 | 16.00 | 19,569 | +0.08(+0.50%) |
Feb 20, 2013 | 15.95 | 15.95 | 15.92 | 15.92 | 5,408 | -0.03(-0.19%) |
Feb 19, 2013 | 15.97 | 15.99 | 15.88 | 15.95 | 3,005 | +0.05(+0.32%) |
Feb 15, 2013 | 15.95 | 15.97 | 15.90 | 15.90 | 7,232 | -0.03(-0.19%) |
Feb 14, 2013 | 16.17 | 16.17 | 15.89 | 15.93 | 8,393 | -0.10(-0.62%) |
Feb 13, 2013 | 16.10 | 16.21 | 16.02 | 16.03 | 4,385 | -0.04(-0.25%) |
Feb 12, 2013 | 16.12 | 16.12 | 16.03 | 16.07 | 3,817 | -0.03(-0.19%) |
Feb 11, 2013 | 16.11 | 16.20 | 16.05 | 16.10 | 10,088 | -0.01(-0.06%) |
Feb 08, 2013 | 16.26 | 16.26 | 16.10 | 16.11 | 7,220 | -0.10(-0.62%) |
Feb 07, 2013 | 16.18 | 16.21 | 16.13 | 16.21 | 6,517 | +0.08(+0.50%) |
Feb 06, 2013 | 16.13 | 16.13 | 16.06 | 16.13 | 4,180 | +0.19(+1.19%) |
Feb 04, 2013 | 16.08 | 16.08 | 15.94 | 15.94 | 3,318 | -0.12(-0.75%) |