Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.94 | 16.96 | 16.93 | 16.96 | 858,967 | +0.02(+0.13%) |
Apr 29, 2013 | 16.91 | 16.94 | 16.91 | 16.94 | 714,057 | +0.04(+0.23%) |
Apr 26, 2013 | 16.89 | 16.90 | 16.89 | 16.90 | 446,741 | -0.01(-0.03%) |
Apr 25, 2013 | 16.90 | 16.92 | 16.88 | 16.90 | 1,237,897 | +0.02(+0.10%) |
Apr 24, 2013 | 16.88 | 16.89 | 16.87 | 16.89 | 1,250,852 | +0.02(+0.10%) |
Apr 23, 2013 | 16.87 | 16.88 | 16.86 | 16.87 | 958,136 | +0.02(+0.10%) |
Apr 22, 2013 | 16.86 | 16.86 | 16.84 | 16.85 | 597,434 | +0.01(+0.06%) |
Apr 19, 2013 | 16.84 | 16.84 | 16.83 | 16.84 | 551,663 | +0.03(+0.16%) |
Apr 18, 2013 | 16.84 | 16.84 | 16.81 | 16.82 | 606,601 | -0.01(-0.06%) |
Apr 17, 2013 | 16.85 | 16.85 | 16.80 | 16.83 | 740,396 | -0.02(-0.13%) |
Apr 16, 2013 | 16.82 | 16.85 | 16.81 | 16.85 | 545,810 | +0.05(+0.29%) |
Apr 15, 2013 | 16.84 | 16.84 | 16.79 | 16.80 | 514,280 | -0.03(-0.16%) |
Apr 12, 2013 | 16.85 | 16.85 | 16.81 | 16.83 | 644,627 | +0.01(+0.06%) |
Apr 11, 2013 | 16.84 | 16.84 | 16.80 | 16.82 | 837,016 | +0.00(+0.00%) |
Apr 10, 2013 | 16.80 | 16.82 | 16.79 | 16.82 | 872,756 | +0.03(+0.18%) |
Apr 09, 2013 | 16.79 | 16.79 | 16.77 | 16.79 | 656,208 | +0.01(+0.08%) |
Apr 08, 2013 | 16.78 | 16.79 | 16.77 | 16.77 | 517,155 | +0.01(+0.03%) |
Apr 05, 2013 | 16.76 | 16.78 | 16.75 | 16.77 | 530,362 | +0.01(+0.03%) |
Apr 04, 2013 | 16.79 | 16.80 | 16.76 | 16.76 | 588,328 | +0.00(+0.00%) |
Apr 03, 2013 | 16.79 | 16.79 | 16.74 | 16.76 | 510,478 | -0.01(-0.06%) |
Apr 02, 2013 | 16.76 | 16.78 | 16.76 | 16.77 | 459,591 | +0.03(+0.20%) |
Apr 01, 2013 | 16.77 | 16.77 | 16.73 | 16.74 | 933,697 | -0.08(-0.45%) |
Mar 28, 2013 | 16.81 | 16.82 | 16.79 | 16.82 | 749,477 | +0.00(+0.00%) |
Mar 27, 2013 | 16.81 | 16.82 | 16.80 | 16.82 | 1,649,161 | +0.01(+0.06%) |
Mar 26, 2013 | 16.81 | 16.82 | 16.80 | 16.81 | 836,089 | +0.02(+0.13%) |
Mar 25, 2013 | 16.79 | 16.81 | 16.78 | 16.78 | 5,547,616 | +0.00(+0.00%) |
Mar 22, 2013 | 16.79 | 16.80 | 16.78 | 16.78 | 5,202,638 | +0.00(+0.00%) |
Mar 21, 2013 | 16.80 | 16.80 | 16.77 | 16.78 | 1,480,832 | -0.01(-0.06%) |
Mar 20, 2013 | 16.80 | 16.80 | 16.79 | 16.79 | 1,375,774 | +0.01(+0.03%) |
Mar 19, 2013 | 16.78 | 16.79 | 16.77 | 16.79 | 1,288,670 | +0.01(+0.06%) |
Mar 18, 2013 | 16.78 | 16.79 | 16.76 | 16.78 | 562,910 | -0.01(-0.06%) |
Mar 15, 2013 | 16.80 | 16.80 | 16.77 | 16.79 | 751,807 | +0.00(+0.00%) |
Mar 14, 2013 | 16.79 | 16.80 | 16.78 | 16.79 | 839,268 | -0.01(-0.03%) |
Mar 13, 2013 | 16.78 | 16.79 | 16.77 | 16.79 | 1,429,634 | +0.02(+0.10%) |
Mar 12, 2013 | 16.79 | 16.79 | 16.75 | 16.78 | 932,816 | +0.00(+0.00%) |
Mar 11, 2013 | 16.78 | 16.78 | 16.77 | 16.78 | 1,117,974 | +0.03(+0.16%) |
Mar 08, 2013 | 16.78 | 16.79 | 16.75 | 16.75 | 717,314 | -0.01(-0.07%) |
Mar 07, 2013 | 16.75 | 16.76 | 16.75 | 16.76 | 450,079 | +0.02(+0.13%) |
Mar 06, 2013 | 16.76 | 16.76 | 16.72 | 16.74 | 521,630 | +0.00(+0.00%) |
Mar 05, 2013 | 16.73 | 16.75 | 16.73 | 16.74 | 606,469 | +0.02(+0.13%) |
Mar 04, 2013 | 16.73 | 16.73 | 16.70 | 16.72 | 487,822 | -0.01(-0.03%) |
Mar 01, 2013 | 16.71 | 16.72 | 16.69 | 16.72 | 757,889 | -0.05(-0.29%) |
Feb 28, 2013 | 16.78 | 16.81 | 16.75 | 16.77 | 954,491 | -0.03(-0.16%) |
Feb 27, 2013 | 16.80 | 16.81 | 16.77 | 16.80 | 959,971 | +0.01(+0.06%) |
Feb 26, 2013 | 16.75 | 16.79 | 16.75 | 16.79 | 442,189 | +0.02(+0.13%) |
Feb 22, 2013 | 16.77 | 16.78 | 16.74 | 16.77 | 1,679,302 | +0.02(+0.10%) |
Feb 21, 2013 | 16.75 | 16.77 | 16.73 | 16.75 | 1,001,087 | +0.01(+0.03%) |
Feb 20, 2013 | 16.78 | 16.79 | 16.75 | 16.75 | 4,821,454 | -0.02(-0.13%) |
Feb 19, 2013 | 16.76 | 16.77 | 16.74 | 16.77 | 565,231 | +0.03(+0.20%) |
Feb 15, 2013 | 16.75 | 16.75 | 16.72 | 16.73 | 505,967 | +0.01(+0.06%) |
Feb 14, 2013 | 16.75 | 16.75 | 16.72 | 16.72 | 741,074 | -0.01(-0.06%) |
Feb 13, 2013 | 16.75 | 16.75 | 16.72 | 16.73 | 776,171 | +0.00(+0.02%) |
Feb 12, 2013 | 16.71 | 16.73 | 16.71 | 16.73 | 838,311 | +0.02(+0.11%) |
Feb 11, 2013 | 16.72 | 16.72 | 16.69 | 16.71 | 514,101 | +0.00(+0.00%) |
Feb 08, 2013 | 16.71 | 16.71 | 16.69 | 16.71 | 385,185 | +0.02(+0.13%) |
Feb 07, 2013 | 16.71 | 16.71 | 16.65 | 16.69 | 799,918 | -0.01(-0.03%) |
Feb 06, 2013 | 16.71 | 16.72 | 16.68 | 16.70 | 825,887 | +0.01(+0.03%) |
Feb 04, 2013 | 16.73 | 16.73 | 16.67 | 16.69 | 458,008 | -0.03(-0.16%) |