Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.53 | 16.64 | 16.46 | 16.64 | 593,188 | +0.10(+0.59%) |
Apr 29, 2013 | 16.48 | 16.58 | 16.44 | 16.54 | 107,491 | +0.12(+0.75%) |
Apr 26, 2013 | 16.49 | 16.52 | 16.39 | 16.42 | 215,582 | -0.10(-0.62%) |
Apr 25, 2013 | 16.48 | 16.60 | 16.45 | 16.52 | 295,199 | +0.07(+0.40%) |
Apr 24, 2013 | 16.37 | 16.47 | 16.36 | 16.46 | 172,975 | +0.06(+0.37%) |
Apr 23, 2013 | 16.30 | 16.41 | 16.26 | 16.40 | 310,732 | +0.14(+0.85%) |
Apr 22, 2013 | 16.21 | 16.29 | 16.06 | 16.26 | 124,397 | +0.09(+0.54%) |
Apr 19, 2013 | 16.05 | 16.19 | 16.02 | 16.17 | 266,633 | +0.16(+0.97%) |
Apr 18, 2013 | 16.09 | 16.09 | 15.95 | 16.01 | 117,623 | -0.03(-0.20%) |
Apr 17, 2013 | 16.30 | 16.30 | 15.93 | 16.05 | 186,634 | -0.25(-1.51%) |
Apr 16, 2013 | 16.17 | 16.30 | 16.12 | 16.29 | 163,610 | +0.22(+1.39%) |
Apr 15, 2013 | 16.45 | 16.45 | 16.04 | 16.07 | 164,360 | -0.47(-2.85%) |
Apr 12, 2013 | 16.57 | 16.57 | 16.46 | 16.54 | 155,730 | -0.05(-0.27%) |
Apr 11, 2013 | 16.51 | 16.64 | 16.50 | 16.59 | 324,501 | +0.06(+0.33%) |
Apr 10, 2013 | 16.34 | 16.53 | 16.34 | 16.53 | 448,098 | +0.20(+1.23%) |
Apr 09, 2013 | 16.33 | 16.40 | 16.24 | 16.33 | 172,101 | +0.05(+0.29%) |
Apr 08, 2013 | 16.17 | 16.31 | 16.13 | 16.28 | 393,891 | +0.12(+0.73%) |
Apr 05, 2013 | 15.98 | 16.19 | 15.94 | 16.17 | 243,485 | -0.02(-0.12%) |
Apr 04, 2013 | 16.05 | 16.19 | 16.05 | 16.19 | 509,145 | +0.17(+1.03%) |
Apr 03, 2013 | 16.28 | 16.28 | 15.99 | 16.02 | 188,229 | -0.20(-1.23%) |
Apr 02, 2013 | 16.32 | 16.33 | 16.19 | 16.22 | 502,581 | -0.02(-0.10%) |
Apr 01, 2013 | 16.36 | 16.45 | 16.18 | 16.24 | 351,824 | -0.12(-0.71%) |
Mar 28, 2013 | 16.28 | 16.37 | 16.22 | 16.35 | 218,623 | +0.13(+0.80%) |
Mar 27, 2013 | 16.24 | 16.26 | 16.12 | 16.22 | 235,716 | -0.02(-0.15%) |
Mar 26, 2013 | 16.19 | 16.25 | 16.17 | 16.25 | 195,974 | +0.09(+0.57%) |
Mar 25, 2013 | 16.21 | 16.27 | 16.07 | 16.15 | 460,011 | +0.00(+0.01%) |
Mar 22, 2013 | 16.16 | 16.17 | 16.12 | 16.15 | 227,261 | +0.08(+0.51%) |
Mar 21, 2013 | 16.12 | 16.19 | 16.07 | 16.07 | 178,511 | -0.15(-0.90%) |
Mar 20, 2013 | 16.18 | 16.23 | 16.14 | 16.21 | 187,614 | +0.13(+0.81%) |
Mar 19, 2013 | 16.14 | 16.23 | 15.95 | 16.08 | 327,716 | -0.04(-0.22%) |
Mar 18, 2013 | 16.09 | 16.18 | 15.93 | 16.12 | 215,483 | -0.07(-0.42%) |
Mar 15, 2013 | 16.15 | 16.19 | 16.13 | 16.19 | 252,204 | +0.01(+0.08%) |
Mar 14, 2013 | 16.12 | 16.18 | 16.11 | 16.17 | 277,558 | +0.10(+0.61%) |
Mar 13, 2013 | 16.03 | 16.09 | 15.98 | 16.08 | 120,784 | +0.06(+0.38%) |
Mar 12, 2013 | 16.00 | 16.03 | 15.96 | 16.02 | 352,249 | -0.00(-0.02%) |
Mar 11, 2013 | 15.95 | 16.02 | 15.94 | 16.02 | 115,917 | +0.03(+0.20%) |
Mar 08, 2013 | 15.93 | 15.99 | 15.85 | 15.99 | 249,844 | +0.13(+0.79%) |
Mar 07, 2013 | 15.84 | 15.88 | 15.83 | 15.86 | 399,125 | +0.03(+0.16%) |
Mar 06, 2013 | 15.87 | 15.89 | 15.79 | 15.84 | 451,846 | +0.03(+0.19%) |
Mar 05, 2013 | 15.70 | 15.85 | 15.70 | 15.81 | 219,619 | +0.13(+0.83%) |
Mar 04, 2013 | 15.57 | 15.68 | 15.54 | 15.68 | 312,534 | +0.09(+0.55%) |
Mar 01, 2013 | 15.52 | 15.61 | 15.43 | 15.59 | 125,547 | +0.03(+0.19%) |
Feb 28, 2013 | 15.60 | 15.67 | 15.56 | 15.56 | 258,947 | -0.02(-0.14%) |
Feb 27, 2013 | 15.38 | 15.61 | 15.38 | 15.58 | 117,015 | +0.21(+1.39%) |
Feb 26, 2013 | 15.35 | 15.40 | 15.25 | 15.37 | 206,637 | -0.16(-1.03%) |
Feb 22, 2013 | 15.48 | 15.56 | 15.47 | 15.53 | 426,005 | +0.14(+0.89%) |
Feb 21, 2013 | 15.53 | 15.53 | 15.33 | 15.39 | 152,518 | -0.11(-0.70%) |
Feb 20, 2013 | 15.77 | 15.77 | 15.50 | 15.50 | 260,947 | -0.24(-1.52%) |
Feb 19, 2013 | 15.66 | 15.75 | 15.64 | 15.74 | 293,355 | +0.11(+0.71%) |
Feb 15, 2013 | 15.62 | 15.66 | 15.58 | 15.63 | 186,395 | +0.01(+0.05%) |
Feb 14, 2013 | 15.56 | 15.63 | 15.54 | 15.62 | 214,421 | -0.01(-0.05%) |
Feb 13, 2013 | 15.62 | 15.66 | 15.58 | 15.63 | 326,583 | +0.01(+0.05%) |
Feb 12, 2013 | 15.56 | 15.63 | 15.54 | 15.62 | 218,854 | +0.07(+0.48%) |
Feb 11, 2013 | 15.61 | 15.61 | 15.51 | 15.55 | 186,403 | +0.00(+0.00%) |
Feb 08, 2013 | 15.48 | 15.56 | 15.48 | 15.55 | 244,051 | +0.09(+0.58%) |
Feb 07, 2013 | 15.47 | 15.48 | 15.35 | 15.46 | 283,032 | -0.00(-0.02%) |
Feb 06, 2013 | 15.36 | 15.47 | 15.35 | 15.46 | 296,713 | +0.17(+1.09%) |
Feb 04, 2013 | 15.34 | 15.36 | 15.27 | 15.29 | 251,813 | -0.12(-0.75%) |