Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.05 | 17.07 | 17.03 | 17.07 | 853,569 | +0.02(+0.13%) |
Apr 29, 2013 | 17.02 | 17.04 | 17.02 | 17.04 | 709,569 | +0.04(+0.23%) |
Apr 26, 2013 | 16.99 | 17.01 | 17.00 | 17.01 | 443,933 | -0.01(-0.03%) |
Apr 25, 2013 | 17.01 | 17.03 | 16.99 | 17.01 | 1,230,116 | +0.02(+0.10%) |
Apr 24, 2013 | 16.98 | 17.00 | 16.98 | 16.99 | 1,242,990 | +0.02(+0.10%) |
Apr 23, 2013 | 16.97 | 16.98 | 16.97 | 16.98 | 952,114 | +0.02(+0.10%) |
Apr 22, 2013 | 16.97 | 16.97 | 16.94 | 16.96 | 593,679 | +0.01(+0.06%) |
Apr 19, 2013 | 16.94 | 16.95 | 16.93 | 16.95 | 548,195 | +0.03(+0.16%) |
Apr 18, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 602,788 | -0.01(-0.06%) |
Apr 17, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 735,743 | -0.02(-0.13%) |
Apr 16, 2013 | 16.92 | 16.96 | 16.92 | 16.96 | 542,380 | +0.05(+0.29%) |
Apr 15, 2013 | 16.94 | 16.94 | 16.90 | 16.91 | 511,047 | -0.03(-0.16%) |
Apr 12, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 640,575 | +0.01(+0.07%) |
Apr 11, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 831,755 | +0.00(+0.00%) |
Apr 10, 2013 | 16.91 | 16.92 | 16.90 | 16.92 | 867,271 | +0.03(+0.18%) |
Apr 09, 2013 | 16.90 | 16.90 | 16.87 | 16.89 | 652,084 | +0.01(+0.08%) |
Apr 08, 2013 | 16.88 | 16.90 | 16.87 | 16.88 | 513,905 | +0.01(+0.03%) |
Apr 05, 2013 | 16.86 | 16.88 | 16.86 | 16.87 | 527,028 | +0.01(+0.03%) |
Apr 04, 2013 | 16.90 | 16.91 | 16.87 | 16.87 | 584,630 | +0.00(+0.00%) |
Apr 03, 2013 | 16.90 | 16.90 | 16.85 | 16.87 | 507,270 | -0.01(-0.07%) |
Apr 02, 2013 | 16.86 | 16.88 | 16.86 | 16.88 | 456,703 | +0.03(+0.20%) |
Apr 01, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 927,828 | -0.08(-0.45%) |
Mar 28, 2013 | 16.92 | 16.92 | 16.90 | 16.92 | 744,766 | +0.00(+0.00%) |
Mar 27, 2013 | 16.92 | 16.92 | 16.90 | 16.92 | 1,638,795 | +0.01(+0.07%) |
Mar 26, 2013 | 16.91 | 16.92 | 16.91 | 16.91 | 830,834 | +0.02(+0.13%) |
Mar 25, 2013 | 16.90 | 16.92 | 16.88 | 16.89 | 5,512,747 | +0.00(+0.00%) |
Mar 22, 2013 | 16.90 | 16.91 | 16.88 | 16.89 | 5,169,937 | +0.00(+0.00%) |
Mar 21, 2013 | 16.91 | 16.91 | 16.88 | 16.89 | 1,471,524 | -0.01(-0.07%) |
Mar 20, 2013 | 16.91 | 16.91 | 16.90 | 16.90 | 1,367,127 | +0.01(+0.03%) |
Mar 19, 2013 | 16.89 | 16.90 | 16.87 | 16.90 | 1,280,570 | +0.01(+0.07%) |
Mar 18, 2013 | 16.88 | 16.90 | 16.86 | 16.88 | 559,372 | -0.01(-0.07%) |
Mar 15, 2013 | 16.91 | 16.91 | 16.87 | 16.90 | 747,082 | +0.00(+0.00%) |
Mar 14, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 833,993 | -0.01(-0.03%) |
Mar 13, 2013 | 16.88 | 16.90 | 16.88 | 16.90 | 1,420,649 | +0.02(+0.10%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.85 | 16.88 | 926,953 | +0.00(+0.00%) |
Mar 11, 2013 | 16.88 | 16.88 | 16.87 | 16.88 | 1,110,947 | +0.03(+0.16%) |
Mar 08, 2013 | 16.88 | 16.90 | 16.85 | 16.86 | 712,806 | -0.01(-0.07%) |
Mar 07, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 447,250 | +0.02(+0.13%) |
Mar 06, 2013 | 16.86 | 16.87 | 16.82 | 16.85 | 518,352 | +0.00(+0.00%) |
Mar 05, 2013 | 16.84 | 16.85 | 16.83 | 16.85 | 602,657 | +0.02(+0.13%) |
Mar 04, 2013 | 16.84 | 16.84 | 16.81 | 16.82 | 484,756 | -0.01(-0.03%) |
Mar 01, 2013 | 16.81 | 16.83 | 16.80 | 16.83 | 753,125 | -0.05(-0.29%) |
Feb 28, 2013 | 16.88 | 16.91 | 16.86 | 16.88 | 948,492 | -0.03(-0.16%) |
Feb 27, 2013 | 16.91 | 16.91 | 16.88 | 16.91 | 953,937 | +0.01(+0.07%) |
Feb 26, 2013 | 16.85 | 16.90 | 16.85 | 16.90 | 439,409 | +0.02(+0.13%) |
Feb 22, 2013 | 16.88 | 16.88 | 16.85 | 16.87 | 1,668,747 | +0.02(+0.10%) |
Feb 21, 2013 | 16.85 | 16.88 | 16.84 | 16.86 | 994,795 | +0.01(+0.03%) |
Feb 20, 2013 | 16.88 | 16.90 | 16.85 | 16.85 | 4,791,149 | -0.02(-0.13%) |
Feb 19, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 561,678 | +0.03(+0.20%) |
Feb 15, 2013 | 16.85 | 16.86 | 16.83 | 16.84 | 502,787 | +0.01(+0.07%) |
Feb 14, 2013 | 16.85 | 16.85 | 16.83 | 16.83 | 736,416 | -0.01(-0.07%) |
Feb 13, 2013 | 16.85 | 16.85 | 16.83 | 16.84 | 771,293 | +0.00(+0.02%) |
Feb 12, 2013 | 16.82 | 16.84 | 16.81 | 16.84 | 833,042 | +0.02(+0.11%) |
Feb 11, 2013 | 16.82 | 16.82 | 16.79 | 16.82 | 510,870 | +0.00(+0.00%) |
Feb 08, 2013 | 16.82 | 16.82 | 16.80 | 16.82 | 382,764 | +0.02(+0.13%) |
Feb 07, 2013 | 16.82 | 16.82 | 16.75 | 16.80 | 794,890 | -0.01(-0.03%) |
Feb 06, 2013 | 16.82 | 16.82 | 16.79 | 16.80 | 820,696 | +0.01(+0.03%) |
Feb 04, 2013 | 16.84 | 16.84 | 16.77 | 16.80 | 455,130 | -0.03(-0.16%) |