Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.40 | 16.44 | 16.40 | 16.44 | 477 | +0.05(+0.31%) |
Apr 29, 2013 | 16.44 | 16.44 | 16.39 | 16.39 | 2,017 | +0.10(+0.61%) |
Apr 26, 2013 | 16.34 | 16.34 | 16.29 | 16.29 | 8,320 | -0.11(-0.67%) |
Apr 25, 2013 | 16.40 | 16.40 | 16.40 | 16.40 | 329 | +0.02(+0.12%) |
Apr 24, 2013 | 16.33 | 16.38 | 16.33 | 16.38 | 3,433 | +0.11(+0.68%) |
Apr 23, 2013 | 16.24 | 16.29 | 16.20 | 16.27 | 9,860 | +0.13(+0.81%) |
Apr 22, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 448 | +0.02(+0.12%) |
Apr 19, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 1,068 | +0.07(+0.44%) |
Apr 18, 2013 | 16.15 | 16.15 | 16.03 | 16.05 | 530 | +0.05(+0.31%) |
Apr 17, 2013 | 16.21 | 16.21 | 16.00 | 16.00 | 2,900 | -0.15(-0.93%) |
Apr 16, 2013 | 16.24 | 16.24 | 16.12 | 16.15 | 8,958 | -0.03(-0.19%) |
Apr 15, 2013 | 16.29 | 16.29 | 16.18 | 16.18 | 1,117 | -0.11(-0.68%) |
Apr 12, 2013 | 16.29 | 16.29 | 16.29 | 16.29 | 430 | -0.11(-0.67%) |
Apr 11, 2013 | 16.40 | 16.40 | 16.40 | 16.40 | 1,069 | -0.04(-0.24%) |
Apr 10, 2013 | 16.44 | 16.44 | 16.44 | 16.44 | 2,000 | +0.20(+1.23%) |
Apr 09, 2013 | 16.24 | 16.24 | 16.24 | 265 | +0.00(+0.00%) | |
Apr 08, 2013 | 16.20 | 16.24 | 16.20 | 16.24 | 2,952 | +0.11(+0.68%) |
Apr 05, 2013 | 16.17 | 16.20 | 16.13 | 16.13 | 1,962 | -0.02(-0.12%) |
Apr 04, 2013 | 16.15 | 16.15 | 16.15 | 16.15 | 266 | -0.01(-0.06%) |
Apr 03, 2013 | 16.35 | 16.35 | 16.15 | 16.16 | 1,973 | -0.12(-0.74%) |
Apr 02, 2013 | 16.30 | 16.30 | 16.28 | 16.28 | 2,085 | +0.01(+0.06%) |
Apr 01, 2013 | 16.27 | 16.27 | 16.27 | 16.27 | 835 | -0.07(-0.43%) |
Mar 28, 2013 | 16.34 | 16.34 | 16.34 | 0 | +0.04(+0.25%) | |
Mar 27, 2013 | 16.25 | 16.30 | 16.20 | 16.30 | 9,789 | +0.03(+0.18%) |
Mar 26, 2013 | 16.27 | 16.27 | 16.27 | 16.27 | 362 | +0.03(+0.18%) |
Mar 25, 2013 | 16.35 | 16.35 | 16.24 | 16.24 | 16,946 | -0.05(-0.31%) |
Mar 22, 2013 | 16.29 | 16.34 | 16.28 | 16.29 | 10,483 | +0.00(+0.00%) |
Mar 21, 2013 | 16.35 | 16.35 | 16.29 | 16.29 | 270 | -0.12(-0.73%) |
Mar 20, 2013 | 16.41 | 16.41 | 16.41 | 16.41 | 283 | +0.11(+0.67%) |
Mar 19, 2013 | 16.39 | 16.39 | 16.30 | 16.30 | 4,434 | -0.08(-0.49%) |
Mar 18, 2013 | 16.40 | 16.41 | 16.33 | 16.38 | 10,541 | -0.08(-0.49%) |
Mar 15, 2013 | 16.47 | 16.47 | 16.46 | 16.46 | 2,896 | +0.02(+0.12%) |
Mar 14, 2013 | 16.44 | 16.44 | 16.44 | 16.44 | 2,708 | +0.05(+0.31%) |
Mar 13, 2013 | 16.42 | 16.42 | 16.38 | 16.39 | 2,592 | -0.02(-0.12%) |
Mar 12, 2013 | 16.41 | 16.41 | 16.41 | 16.41 | 969 | -0.02(-0.12%) |
Mar 11, 2013 | 16.52 | 16.52 | 16.43 | 16.43 | 3,221 | +0.05(+0.31%) |
Mar 08, 2013 | 16.40 | 16.40 | 16.38 | 16.38 | 794 | -0.04(-0.24%) |
Mar 07, 2013 | 16.40 | 16.42 | 16.37 | 16.42 | 3,346 | +0.13(+0.80%) |
Mar 06, 2013 | 16.40 | 16.40 | 16.29 | 16.29 | 1,656 | -0.07(-0.43%) |
Mar 05, 2013 | 16.29 | 16.36 | 16.29 | 16.36 | 1,964 | +0.10(+0.62%) |
Mar 04, 2013 | 16.28 | 16.28 | 16.20 | 16.26 | 3,862 | +0.04(+0.25%) |
Mar 01, 2013 | 16.26 | 16.26 | 16.15 | 16.22 | 4,236 | -0.04(-0.25%) |
Feb 28, 2013 | 16.22 | 16.28 | 16.23 | 16.26 | 4,294 | +0.07(+0.43%) |
Feb 27, 2013 | 16.18 | 16.19 | 16.10 | 16.19 | 10,458 | +0.09(+0.56%) |
Feb 26, 2013 | 16.03 | 16.10 | 16.01 | 16.10 | 1,348 | +0.00(+0.00%) |
Feb 22, 2013 | 16.10 | 16.10 | 16.10 | 16.10 | 750 | +0.13(+0.81%) |
Feb 21, 2013 | 16.10 | 16.10 | 15.96 | 15.97 | 5,323 | -0.23(-1.42%) |
Feb 20, 2013 | 16.29 | 16.29 | 16.20 | 16.20 | 1,457 | -0.05(-0.31%) |
Feb 19, 2013 | 16.20 | 16.26 | 16.20 | 16.25 | 3,210 | +0.11(+0.68%) |
Feb 15, 2013 | 16.14 | 16.14 | 16.14 | 0 | +0.02(+0.12%) | |
Feb 14, 2013 | 16.26 | 16.26 | 16.12 | 16.12 | 2,524 | -0.12(-0.74%) |
Feb 13, 2013 | 16.22 | 16.24 | 16.22 | 16.24 | 45,490 | +0.00(+0.00%) |
Feb 12, 2013 | 16.24 | 16.24 | 16.24 | 16.24 | 1,562 | +0.05(+0.31%) |
Feb 11, 2013 | 16.26 | 16.26 | 16.18 | 16.19 | 1,941 | +0.09(+0.56%) |
Feb 08, 2013 | 16.09 | 16.16 | 16.09 | 16.10 | 6,440 | +0.02(+0.12%) |
Feb 07, 2013 | 16.14 | 16.14 | 16.08 | 16.08 | 1,156 | -0.04(-0.25%) |
Feb 06, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 502 | +0.03(+0.19%) |
Feb 04, 2013 | 16.19 | 16.19 | 16.05 | 16.09 | 5,022 | -0.13(-0.80%) |