Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 17.13 | 17.14 | 17.00 | 17.14 | 390,497 | +0.07(+0.41%) |
Apr 29, 2013 | 16.96 | 17.07 | 16.92 | 17.07 | 132,527 | +0.17(+1.00%) |
Apr 26, 2013 | 16.91 | 16.95 | 16.84 | 16.90 | 249,201 | -0.05(-0.29%) |
Apr 25, 2013 | 16.99 | 17.05 | 16.91 | 16.95 | 196,384 | -0.04(-0.21%) |
Apr 24, 2013 | 16.95 | 17.02 | 16.88 | 16.98 | 444,479 | +0.06(+0.33%) |
Apr 23, 2013 | 16.89 | 16.93 | 16.85 | 16.93 | 256,734 | +0.09(+0.54%) |
Apr 22, 2013 | 16.83 | 16.87 | 16.75 | 16.83 | 183,225 | +0.04(+0.25%) |
Apr 19, 2013 | 16.74 | 16.79 | 16.64 | 16.79 | 180,418 | +0.16(+0.93%) |
Apr 18, 2013 | 16.54 | 16.65 | 16.52 | 16.64 | 160,488 | +0.08(+0.47%) |
Apr 17, 2013 | 16.70 | 16.70 | 16.47 | 16.56 | 290,546 | -0.15(-0.89%) |
Apr 16, 2013 | 16.61 | 16.71 | 16.51 | 16.71 | 263,179 | +0.22(+1.33%) |
Apr 15, 2013 | 16.77 | 16.77 | 16.46 | 16.49 | 314,495 | -0.29(-1.72%) |
Apr 12, 2013 | 16.81 | 16.81 | 16.73 | 16.78 | 208,937 | -0.03(-0.17%) |
Apr 11, 2013 | 16.82 | 16.83 | 16.76 | 16.81 | 392,674 | +0.01(+0.08%) |
Apr 10, 2013 | 16.80 | 16.82 | 16.71 | 16.79 | 149,810 | +0.07(+0.42%) |
Apr 09, 2013 | 16.88 | 16.88 | 16.63 | 16.72 | 375,720 | +0.07(+0.42%) |
Apr 08, 2013 | 16.55 | 16.65 | 16.38 | 16.65 | 189,282 | +0.17(+1.03%) |
Apr 05, 2013 | 16.45 | 16.48 | 16.27 | 16.48 | 81,249 | -0.01(-0.04%) |
Apr 04, 2013 | 16.56 | 16.56 | 16.43 | 16.49 | 171,096 | +0.02(+0.13%) |
Apr 03, 2013 | 16.79 | 16.79 | 16.40 | 16.47 | 347,474 | -0.20(-1.23%) |
Apr 02, 2013 | 16.67 | 16.72 | 16.64 | 16.67 | 252,492 | +0.04(+0.21%) |
Apr 01, 2013 | 16.67 | 16.71 | 16.57 | 16.64 | 212,904 | -0.03(-0.15%) |
Mar 28, 2013 | 16.52 | 16.67 | 16.50 | 16.66 | 364,014 | +0.17(+1.05%) |
Mar 27, 2013 | 16.45 | 16.51 | 16.40 | 16.49 | 192,381 | +0.00(+0.00%) |
Mar 26, 2013 | 16.38 | 16.49 | 16.36 | 16.49 | 323,618 | +0.16(+0.99%) |
Mar 25, 2013 | 16.40 | 16.46 | 16.29 | 16.33 | 270,872 | -0.01(-0.04%) |
Mar 22, 2013 | 16.28 | 16.36 | 16.24 | 16.33 | 256,695 | +0.11(+0.65%) |
Mar 21, 2013 | 16.24 | 16.28 | 16.13 | 16.23 | 487,567 | -0.06(-0.35%) |
Mar 20, 2013 | 16.17 | 16.28 | 16.16 | 16.28 | 280,959 | +0.16(+0.96%) |
Mar 19, 2013 | 16.12 | 16.15 | 16.06 | 16.13 | 264,980 | +0.04(+0.22%) |
Mar 18, 2013 | 16.09 | 16.14 | 16.07 | 16.09 | 156,691 | -0.07(-0.44%) |
Mar 15, 2013 | 16.14 | 16.81 | 16.10 | 16.16 | 185,354 | +0.05(+0.31%) |
Mar 14, 2013 | 16.13 | 16.13 | 16.06 | 16.12 | 444,195 | +0.01(+0.09%) |
Mar 13, 2013 | 16.19 | 16.19 | 16.06 | 16.10 | 206,735 | -0.04(-0.22%) |
Mar 12, 2013 | 16.21 | 16.21 | 16.08 | 16.14 | 520,922 | -0.06(-0.39%) |
Mar 11, 2013 | 16.13 | 16.20 | 16.09 | 16.20 | 147,411 | +0.09(+0.57%) |
Mar 08, 2013 | 16.09 | 16.12 | 16.04 | 16.11 | 273,996 | +0.06(+0.40%) |
Mar 07, 2013 | 15.99 | 16.05 | 15.96 | 16.05 | 211,920 | +0.07(+0.44%) |
Mar 06, 2013 | 16.06 | 16.07 | 15.89 | 15.97 | 297,978 | -0.04(-0.26%) |
Mar 05, 2013 | 16.05 | 16.05 | 15.98 | 16.02 | 221,513 | +0.06(+0.36%) |
Mar 04, 2013 | 15.90 | 15.97 | 15.83 | 15.96 | 224,522 | +0.08(+0.48%) |
Mar 01, 2013 | 15.90 | 15.90 | 15.77 | 15.88 | 309,454 | +0.02(+0.13%) |
Feb 28, 2013 | 15.83 | 15.90 | 15.80 | 15.86 | 209,639 | +0.04(+0.22%) |
Feb 27, 2013 | 15.62 | 15.85 | 15.62 | 15.83 | 277,985 | +0.15(+0.94%) |
Feb 26, 2013 | 15.71 | 15.71 | 15.51 | 15.68 | 163,471 | -0.13(-0.80%) |
Feb 22, 2013 | 15.76 | 15.81 | 15.74 | 15.81 | 228,693 | +0.10(+0.63%) |
Feb 21, 2013 | 15.81 | 15.86 | 15.45 | 15.71 | 241,159 | -0.16(-0.98%) |
Feb 20, 2013 | 15.94 | 15.97 | 15.83 | 15.86 | 272,894 | -0.06(-0.40%) |
Feb 19, 2013 | 15.83 | 15.93 | 15.83 | 15.93 | 270,739 | +0.14(+0.89%) |
Feb 15, 2013 | 15.92 | 15.92 | 15.76 | 15.78 | 170,615 | -0.07(-0.44%) |
Feb 14, 2013 | 15.90 | 15.95 | 15.83 | 15.85 | 236,264 | -0.06(-0.40%) |
Feb 13, 2013 | 15.84 | 15.97 | 15.84 | 15.92 | 259,305 | +0.04(+0.22%) |
Feb 12, 2013 | 15.85 | 15.88 | 15.78 | 15.88 | 260,262 | +0.05(+0.31%) |
Feb 11, 2013 | 15.81 | 15.85 | 15.77 | 15.83 | 187,811 | +0.02(+0.13%) |
Feb 08, 2013 | 15.81 | 15.86 | 15.75 | 15.81 | 117,788 | +0.03(+0.18%) |
Feb 07, 2013 | 15.81 | 15.81 | 15.72 | 15.78 | 299,735 | +0.01(+0.09%) |
Feb 06, 2013 | 15.76 | 15.78 | 15.69 | 15.77 | 312,667 | +0.05(+0.32%) |
Feb 04, 2013 | 15.77 | 15.78 | 15.70 | 15.72 | 180,529 | -0.07(-0.45%) |