Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.50 | 16.51 | 16.48 | 16.51 | 10,170 | -0.10(-0.60%) |
May 30, 2013 | 16.63 | 16.64 | 16.61 | 16.61 | 12,623 | +0.08(+0.48%) |
May 29, 2013 | 16.53 | 16.53 | 16.53 | 16.53 | 142 | -0.10(-0.60%) |
May 28, 2013 | 16.68 | 16.68 | 16.63 | 16.63 | 7,754 | -0.02(-0.12%) |
May 27, 2013 | 16.67 | 16.68 | 16.65 | 16.65 | 4,647 | +0.04(+0.24%) |
May 24, 2013 | 16.62 | 16.62 | 16.61 | 16.61 | 6,963 | -0.09(-0.54%) |
May 23, 2013 | 16.66 | 16.70 | 16.66 | 16.70 | 7,927 | -0.20(-1.18%) |
May 22, 2013 | 16.90 | 16.90 | 16.90 | 61 | +0.00(+0.00%) | |
May 21, 2013 | 16.86 | 16.90 | 16.86 | 16.90 | 2,459 | +0.15(+0.90%) |
May 17, 2013 | 16.75 | 16.75 | 16.75 | 0 | +0.11(+0.66%) | |
May 16, 2013 | 16.65 | 16.65 | 16.64 | 16.64 | 882 | -0.02(-0.12%) |
May 15, 2013 | 16.58 | 16.66 | 16.58 | 16.66 | 2,553 | +0.05(+0.30%) |
May 13, 2013 | 16.65 | 16.65 | 16.59 | 16.61 | 8,508 | -0.04(-0.24%) |
May 10, 2013 | 16.65 | 16.65 | 16.65 | 16.65 | 453 | +0.05(+0.30%) |
May 09, 2013 | 16.70 | 16.70 | 16.60 | 16.60 | 9,593 | -0.07(-0.42%) |
May 08, 2013 | 16.58 | 16.67 | 16.58 | 16.67 | 2,524 | +0.13(+0.79%) |
May 07, 2013 | 16.54 | 16.54 | 16.54 | 42 | +0.00(+0.00%) | |
May 06, 2013 | 16.54 | 16.54 | 16.54 | 151 | +0.00(+0.00%) | |
May 03, 2013 | 16.59 | 16.59 | 16.54 | 16.54 | 1,362 | +0.08(+0.49%) |
May 02, 2013 | 16.46 | 16.46 | 16.46 | 16.46 | 469 | +0.13(+0.80%) |
May 01, 2013 | 16.39 | 16.39 | 16.33 | 16.33 | 1,272 | -0.11(-0.67%) |
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%) |