Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.58 | 16.60 | 16.57 | 16.60 | 877,462 | +0.02(+0.13%) |
Apr 29, 2013 | 16.55 | 16.58 | 16.55 | 16.58 | 729,432 | +0.04(+0.23%) |
Apr 26, 2013 | 16.53 | 16.55 | 16.53 | 16.54 | 456,360 | -0.01(-0.03%) |
Apr 25, 2013 | 16.55 | 16.56 | 16.53 | 16.55 | 1,264,550 | +0.02(+0.10%) |
Apr 24, 2013 | 16.52 | 16.54 | 16.51 | 16.53 | 1,277,784 | +0.02(+0.10%) |
Apr 23, 2013 | 16.51 | 16.52 | 16.50 | 16.52 | 978,766 | +0.02(+0.10%) |
Apr 22, 2013 | 16.50 | 16.50 | 16.48 | 16.50 | 610,298 | +0.01(+0.06%) |
Apr 19, 2013 | 16.48 | 16.49 | 16.47 | 16.49 | 563,541 | +0.03(+0.16%) |
Apr 18, 2013 | 16.49 | 16.49 | 16.45 | 16.46 | 619,662 | -0.01(-0.06%) |
Apr 17, 2013 | 16.49 | 16.49 | 16.45 | 16.47 | 756,338 | -0.02(-0.13%) |
Apr 16, 2013 | 16.46 | 16.49 | 16.46 | 16.49 | 557,563 | +0.05(+0.29%) |
Apr 15, 2013 | 16.48 | 16.48 | 16.44 | 16.45 | 525,353 | -0.03(-0.16%) |
Apr 12, 2013 | 16.49 | 16.49 | 16.45 | 16.47 | 658,507 | +0.01(+0.06%) |
Apr 11, 2013 | 16.49 | 16.49 | 16.45 | 16.46 | 855,039 | +0.00(+0.00%) |
Apr 10, 2013 | 16.45 | 16.46 | 16.44 | 16.46 | 891,548 | +0.03(+0.18%) |
Apr 09, 2013 | 16.44 | 16.44 | 16.41 | 16.43 | 670,337 | +0.01(+0.08%) |
Apr 08, 2013 | 16.42 | 16.44 | 16.41 | 16.42 | 528,290 | +0.01(+0.03%) |
Apr 05, 2013 | 16.40 | 16.42 | 16.40 | 16.41 | 541,781 | +0.01(+0.03%) |
Apr 04, 2013 | 16.44 | 16.45 | 16.41 | 16.41 | 600,996 | +0.00(+0.00%) |
Apr 03, 2013 | 16.44 | 16.44 | 16.39 | 16.41 | 521,470 | -0.01(-0.06%) |
Apr 02, 2013 | 16.40 | 16.42 | 16.40 | 16.42 | 469,487 | +0.03(+0.20%) |
Apr 01, 2013 | 16.42 | 16.42 | 16.38 | 16.39 | 953,801 | -0.07(-0.45%) |
Mar 28, 2013 | 16.46 | 16.46 | 16.44 | 16.46 | 765,614 | +0.00(+0.00%) |
Mar 27, 2013 | 16.46 | 16.46 | 16.44 | 16.46 | 1,684,670 | +0.01(+0.07%) |
Mar 26, 2013 | 16.45 | 16.46 | 16.45 | 16.45 | 854,091 | +0.02(+0.13%) |
Mar 25, 2013 | 16.44 | 16.46 | 16.42 | 16.43 | 5,667,065 | +0.00(+0.00%) |
Mar 22, 2013 | 16.44 | 16.45 | 16.42 | 16.43 | 5,314,659 | +0.00(+0.00%) |
Mar 21, 2013 | 16.45 | 16.45 | 16.42 | 16.43 | 1,512,717 | -0.01(-0.07%) |
Mar 20, 2013 | 16.45 | 16.45 | 16.44 | 16.44 | 1,405,397 | +0.01(+0.03%) |
Mar 19, 2013 | 16.43 | 16.44 | 16.41 | 16.44 | 1,316,417 | +0.01(+0.06%) |
Mar 18, 2013 | 16.42 | 16.44 | 16.40 | 16.42 | 575,030 | -0.01(-0.06%) |
Mar 15, 2013 | 16.45 | 16.45 | 16.41 | 16.44 | 767,995 | +0.00(+0.00%) |
Mar 14, 2013 | 16.44 | 16.45 | 16.42 | 16.44 | 857,339 | -0.01(-0.03%) |
Mar 13, 2013 | 16.42 | 16.44 | 16.42 | 16.44 | 1,460,417 | +0.02(+0.10%) |
Mar 12, 2013 | 16.44 | 16.44 | 16.39 | 16.42 | 952,901 | +0.00(+0.00%) |
Mar 11, 2013 | 16.42 | 16.42 | 16.41 | 16.42 | 1,142,046 | +0.03(+0.16%) |
Mar 08, 2013 | 16.42 | 16.44 | 16.39 | 16.40 | 732,759 | -0.01(-0.07%) |
Mar 07, 2013 | 16.40 | 16.41 | 16.39 | 16.41 | 459,770 | +0.02(+0.13%) |
Mar 06, 2013 | 16.40 | 16.41 | 16.37 | 16.39 | 532,862 | +0.00(+0.00%) |
Mar 05, 2013 | 16.38 | 16.39 | 16.37 | 16.39 | 619,527 | +0.02(+0.13%) |
Mar 04, 2013 | 16.38 | 16.38 | 16.35 | 16.37 | 498,326 | -0.01(-0.03%) |
Mar 01, 2013 | 16.36 | 16.37 | 16.34 | 16.37 | 774,208 | -0.05(-0.29%) |
Feb 28, 2013 | 16.42 | 16.45 | 16.40 | 16.42 | 975,043 | -0.03(-0.16%) |
Feb 27, 2013 | 16.45 | 16.45 | 16.42 | 16.45 | 980,640 | +0.01(+0.07%) |
Feb 26, 2013 | 16.39 | 16.44 | 16.39 | 16.44 | 451,710 | +0.02(+0.13%) |
Feb 22, 2013 | 16.42 | 16.42 | 16.39 | 16.41 | 1,715,460 | +0.02(+0.10%) |
Feb 21, 2013 | 16.39 | 16.42 | 16.38 | 16.40 | 1,022,642 | +0.01(+0.03%) |
Feb 20, 2013 | 16.42 | 16.44 | 16.39 | 16.39 | 4,925,267 | -0.02(-0.13%) |
Feb 19, 2013 | 16.40 | 16.41 | 16.39 | 16.41 | 577,401 | +0.03(+0.20%) |
Feb 15, 2013 | 16.39 | 16.40 | 16.37 | 16.38 | 516,861 | +0.01(+0.06%) |
Feb 14, 2013 | 16.39 | 16.39 | 16.37 | 16.37 | 757,031 | -0.01(-0.06%) |
Feb 13, 2013 | 16.39 | 16.39 | 16.37 | 16.38 | 792,883 | +0.00(+0.02%) |
Feb 12, 2013 | 16.36 | 16.38 | 16.36 | 16.38 | 856,361 | +0.02(+0.11%) |
Feb 11, 2013 | 16.37 | 16.37 | 16.33 | 16.36 | 525,171 | +0.00(+0.00%) |
Feb 08, 2013 | 16.36 | 16.36 | 16.34 | 16.36 | 393,479 | +0.02(+0.13%) |
Feb 07, 2013 | 16.36 | 16.36 | 16.30 | 16.34 | 817,141 | -0.01(-0.03%) |
Feb 06, 2013 | 16.36 | 16.37 | 16.33 | 16.34 | 843,669 | +0.01(+0.03%) |
Feb 04, 2013 | 16.38 | 16.38 | 16.32 | 16.34 | 467,870 | -0.03(-0.16%) |