Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.77 | 16.85 | 16.69 | 16.79 | 73,580 | +0.03(+0.18%) |
Apr 29, 2013 | 16.87 | 16.87 | 16.73 | 16.76 | 54,648 | -0.10(-0.59%) |
Apr 26, 2013 | 16.88 | 16.86 | 16.79 | 16.86 | 122,904 | +0.03(+0.18%) |
Apr 25, 2013 | 16.73 | 16.87 | 16.72 | 16.83 | 111,054 | +0.07(+0.42%) |
Apr 24, 2013 | 16.73 | 16.77 | 16.69 | 16.76 | 141,167 | +0.06(+0.36%) |
Apr 23, 2013 | 16.73 | 16.73 | 16.56 | 16.70 | 132,588 | +0.04(+0.24%) |
Apr 22, 2013 | 16.61 | 16.67 | 16.50 | 16.66 | 137,463 | +0.05(+0.30%) |
Apr 19, 2013 | 16.54 | 16.62 | 16.54 | 16.61 | 103,290 | +0.08(+0.48%) |
Apr 18, 2013 | 16.50 | 16.53 | 16.41 | 16.53 | 152,399 | +0.04(+0.24%) |
Apr 17, 2013 | 16.46 | 16.49 | 16.37 | 16.49 | 117,347 | +0.00(+0.00%) |
Apr 16, 2013 | 16.36 | 16.49 | 16.36 | 16.49 | 120,215 | +0.15(+0.92%) |
Apr 15, 2013 | 16.37 | 16.39 | 16.30 | 16.34 | 80,019 | +0.01(+0.06%) |
Apr 12, 2013 | 16.33 | 16.45 | 16.31 | 16.33 | 131,449 | -0.14(-0.85%) |
Apr 11, 2013 | 16.50 | 16.55 | 16.46 | 16.47 | 88,807 | +0.00(+0.00%) |
Apr 10, 2013 | 16.39 | 16.49 | 16.34 | 16.47 | 83,081 | +0.09(+0.55%) |
Apr 09, 2013 | 16.35 | 16.38 | 16.25 | 16.38 | 77,439 | +0.09(+0.55%) |
Apr 08, 2013 | 16.28 | 16.34 | 16.24 | 16.29 | 96,044 | +0.01(+0.06%) |
Apr 05, 2013 | 16.23 | 16.28 | 16.13 | 16.28 | 126,356 | +0.08(+0.49%) |
Apr 04, 2013 | 16.29 | 16.36 | 16.18 | 16.20 | 120,593 | -0.06(-0.37%) |
Apr 03, 2013 | 16.34 | 16.34 | 16.15 | 16.26 | 117,043 | -0.16(-0.97%) |
Apr 02, 2013 | 16.30 | 16.43 | 16.28 | 16.42 | 105,715 | +0.12(+0.74%) |
Apr 01, 2013 | 16.37 | 16.50 | 16.24 | 16.30 | 133,844 | -0.09(-0.55%) |
Mar 28, 2013 | 16.44 | 16.44 | 16.24 | 16.39 | 160,404 | +0.01(+0.06%) |
Mar 27, 2013 | 16.39 | 16.44 | 16.35 | 16.38 | 85,145 | -0.07(-0.43%) |
Mar 26, 2013 | 16.46 | 16.47 | 16.38 | 16.45 | 124,003 | +0.07(+0.43%) |
Mar 25, 2013 | 16.47 | 16.47 | 16.30 | 16.38 | 115,195 | -0.02(-0.12%) |
Mar 22, 2013 | 16.43 | 16.48 | 16.32 | 16.40 | 95,983 | +0.03(+0.18%) |
Mar 21, 2013 | 16.27 | 16.37 | 16.16 | 16.37 | 121,549 | +0.14(+0.86%) |
Mar 20, 2013 | 16.20 | 16.24 | 16.13 | 16.23 | 77,781 | +0.04(+0.25%) |
Mar 19, 2013 | 16.09 | 16.19 | 16.01 | 16.19 | 76,364 | +0.19(+1.19%) |
Mar 18, 2013 | 15.95 | 16.26 | 15.91 | 16.00 | 293,838 | +0.00(+0.00%) |
Mar 15, 2013 | 16.47 | 16.47 | 15.92 | 16.00 | 339,646 | -0.43(-2.62%) |
Mar 14, 2013 | 16.54 | 16.54 | 16.32 | 16.43 | 94,267 | -0.03(-0.18%) |
Mar 13, 2013 | 16.64 | 16.64 | 16.46 | 16.46 | 142,431 | -0.12(-0.72%) |
Mar 12, 2013 | 16.69 | 16.69 | 16.55 | 16.58 | 102,192 | -0.17(-1.01%) |
Mar 11, 2013 | 16.76 | 16.76 | 16.69 | 16.75 | 123,583 | +0.07(+0.42%) |
Mar 08, 2013 | 16.58 | 16.69 | 16.54 | 16.68 | 152,146 | +0.09(+0.54%) |
Mar 07, 2013 | 16.77 | 16.77 | 16.52 | 16.59 | 98,080 | +0.04(+0.24%) |
Mar 06, 2013 | 16.50 | 16.57 | 16.45 | 16.55 | 93,259 | +0.04(+0.24%) |
Mar 05, 2013 | 16.45 | 16.55 | 16.43 | 16.51 | 170,404 | +0.09(+0.55%) |
Mar 04, 2013 | 16.51 | 16.51 | 16.42 | 16.42 | 167,704 | -0.07(-0.42%) |
Mar 01, 2013 | 16.41 | 16.49 | 16.38 | 16.49 | 223,539 | +0.08(+0.49%) |
Feb 28, 2013 | 16.39 | 16.41 | 16.35 | 16.41 | 219,635 | +0.05(+0.31%) |
Feb 27, 2013 | 16.30 | 16.37 | 16.23 | 16.36 | 273,473 | +0.08(+0.49%) |
Feb 26, 2013 | 16.12 | 16.28 | 16.12 | 16.28 | 128,588 | +0.11(+0.68%) |
Feb 22, 2013 | 16.26 | 16.26 | 16.13 | 16.17 | 100,469 | -0.04(-0.25%) |
Feb 21, 2013 | 16.22 | 16.30 | 16.21 | 16.21 | 196,461 | -0.04(-0.25%) |
Feb 20, 2013 | 16.26 | 16.29 | 16.17 | 16.25 | 127,550 | +0.02(+0.12%) |
Feb 19, 2013 | 16.20 | 16.24 | 16.11 | 16.23 | 114,758 | +0.09(+0.56%) |
Feb 15, 2013 | 16.05 | 16.14 | 16.04 | 16.14 | 91,237 | +0.07(+0.44%) |
Feb 14, 2013 | 16.05 | 16.10 | 16.00 | 16.07 | 146,807 | +0.05(+0.31%) |
Feb 13, 2013 | 16.10 | 16.10 | 16.02 | 16.02 | 134,790 | -0.06(-0.37%) |
Feb 12, 2013 | 16.21 | 16.24 | 16.04 | 16.08 | 155,579 | -0.12(-0.74%) |
Feb 11, 2013 | 16.22 | 16.22 | 16.10 | 16.20 | 98,346 | -0.09(-0.55%) |
Feb 08, 2013 | 16.29 | 16.29 | 16.20 | 16.29 | 76,307 | +0.05(+0.31%) |
Feb 07, 2013 | 16.34 | 16.34 | 16.21 | 16.24 | 82,325 | -0.05(-0.31%) |
Feb 06, 2013 | 16.37 | 16.37 | 16.25 | 16.29 | 78,384 | +0.05(+0.31%) |
Feb 04, 2013 | 16.32 | 16.33 | 16.17 | 16.24 | 89,158 | -0.08(-0.49%) |