Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.19 | 16.42 | 16.09 | 16.39 | 0 | +0.19(+1.18%) |
Apr 29, 2013 | 16.08 | 16.20 | 16.08 | 16.20 | 2,796 | +0.17(+1.07%) |
Apr 26, 2013 | 16.08 | 16.08 | 15.95 | 16.03 | 10,634 | -0.05(-0.34%) |
Apr 25, 2013 | 15.98 | 16.13 | 15.93 | 16.08 | 4,459 | +0.13(+0.81%) |
Apr 24, 2013 | 16.00 | 16.00 | 15.83 | 15.95 | 0 | +0.07(+0.43%) |
Apr 23, 2013 | 15.88 | 16.02 | 15.81 | 15.89 | 9,137 | +0.03(+0.17%) |
Apr 22, 2013 | 15.89 | 15.90 | 15.68 | 15.86 | 6,919 | +0.03(+0.22%) |
Apr 19, 2013 | 15.61 | 15.87 | 15.61 | 15.83 | 9,468 | +0.21(+1.36%) |
Apr 18, 2013 | 15.72 | 15.83 | 15.61 | 15.61 | 13,593 | -0.03(-0.22%) |
Apr 17, 2013 | 15.64 | 15.87 | 15.59 | 15.65 | 21,562 | -0.04(-0.26%) |
Apr 16, 2013 | 15.71 | 15.84 | 15.57 | 15.69 | 35,089 | +0.03(+0.22%) |
Apr 15, 2013 | 16.39 | 16.39 | 15.58 | 15.65 | 25,878 | -0.78(-4.74%) |
Apr 12, 2013 | 16.55 | 16.56 | 16.42 | 16.43 | 13,298 | -0.18(-1.07%) |
Apr 11, 2013 | 16.73 | 16.85 | 16.56 | 16.61 | 4,042 | -0.23(-1.34%) |
Apr 10, 2013 | 16.58 | 16.84 | 16.45 | 16.84 | 10,698 | +0.30(+1.82%) |
Apr 09, 2013 | 16.43 | 16.60 | 16.38 | 16.54 | 8,516 | +0.05(+0.33%) |
Apr 08, 2013 | 16.60 | 16.61 | 16.34 | 16.48 | 5,998 | -0.03(-0.21%) |
Apr 05, 2013 | 16.29 | 16.62 | 16.29 | 16.51 | 13,232 | -0.01(-0.04%) |
Apr 04, 2013 | 16.54 | 16.54 | 16.32 | 16.52 | 12,117 | +0.14(+0.83%) |
Apr 03, 2013 | 16.58 | 16.58 | 16.36 | 16.39 | 13,379 | -0.17(-1.03%) |
Apr 02, 2013 | 16.49 | 16.62 | 16.43 | 16.56 | 44,295 | +0.09(+0.54%) |
Apr 01, 2013 | 16.73 | 16.73 | 16.39 | 16.47 | 7,863 | -0.27(-1.63%) |
Mar 28, 2013 | 16.56 | 16.76 | 16.47 | 16.74 | 18,988 | +0.25(+1.49%) |
Mar 27, 2013 | 16.53 | 16.54 | 16.49 | 16.49 | 3,658 | -0.15(-0.90%) |
Mar 26, 2013 | 16.62 | 16.66 | 16.49 | 16.64 | 5,137 | +0.13(+0.79%) |
Mar 25, 2013 | 16.56 | 16.56 | 16.35 | 16.51 | 7,483 | +0.00(+0.00%) |
Mar 22, 2013 | 16.48 | 16.56 | 16.29 | 16.51 | 12,168 | +0.10(+0.58%) |
Mar 21, 2013 | 16.42 | 16.43 | 16.34 | 16.42 | 6,956 | -0.12(-0.74%) |
Mar 20, 2013 | 16.39 | 16.56 | 16.30 | 16.54 | 9,686 | +0.21(+1.30%) |
Mar 19, 2013 | 16.47 | 16.47 | 16.30 | 16.33 | 10,667 | -0.06(-0.37%) |
Mar 18, 2013 | 16.45 | 16.49 | 16.31 | 16.39 | 3,878 | -0.18(-1.07%) |
Mar 15, 2013 | 16.41 | 16.66 | 16.41 | 16.57 | 58,948 | +0.19(+1.17%) |
Mar 14, 2013 | 16.41 | 16.64 | 16.29 | 16.38 | 6,802 | -0.04(-0.25%) |
Mar 13, 2013 | 16.39 | 16.48 | 16.35 | 16.42 | 7,590 | +0.05(+0.33%) |
Mar 12, 2013 | 16.51 | 16.51 | 16.35 | 16.36 | 4,178 | -0.20(-1.24%) |
Mar 11, 2013 | 16.70 | 16.77 | 16.41 | 16.57 | 9,187 | -0.12(-0.74%) |
Mar 08, 2013 | 16.54 | 16.81 | 16.37 | 16.69 | 17,590 | +0.25(+1.54%) |
Mar 07, 2013 | 16.34 | 16.49 | 16.34 | 16.44 | 5,592 | +0.04(+0.25%) |
Mar 06, 2013 | 16.48 | 16.49 | 16.29 | 16.40 | 13,181 | +0.08(+0.46%) |
Mar 05, 2013 | 16.34 | 16.51 | 16.29 | 16.32 | 11,694 | +0.01(+0.08%) |
Mar 04, 2013 | 16.04 | 16.31 | 15.97 | 16.31 | 14,426 | +0.23(+1.44%) |
Mar 01, 2013 | 15.71 | 16.11 | 15.71 | 16.08 | 14,815 | +0.33(+2.08%) |
Feb 28, 2013 | 15.74 | 15.86 | 15.67 | 15.75 | 9,822 | -0.04(-0.26%) |
Feb 27, 2013 | 15.74 | 15.94 | 15.68 | 15.79 | 11,502 | +0.08(+0.52%) |
Feb 26, 2013 | 15.63 | 15.75 | 15.50 | 15.71 | 21,571 | +0.20(+1.32%) |
Feb 25, 2013 | 15.85 | 15.85 | 15.47 | 15.50 | 20,474 | -0.29(-1.86%) |
Feb 22, 2013 | 15.77 | 15.84 | 15.74 | 15.80 | 10,123 | +0.11(+0.70%) |
Feb 21, 2013 | 15.73 | 15.74 | 15.67 | 15.69 | 2,912 | -0.03(-0.17%) |
Feb 20, 2013 | 15.83 | 15.89 | 15.72 | 15.72 | 16,232 | -0.14(-0.86%) |
Feb 19, 2013 | 15.74 | 15.85 | 15.74 | 15.85 | 4,092 | +0.12(+0.78%) |
Feb 15, 2013 | 15.84 | 15.84 | 15.71 | 15.73 | 14,806 | -0.02(-0.13%) |
Feb 14, 2013 | 15.84 | 15.84 | 15.74 | 15.75 | 3,803 | -0.01(-0.04%) |
Feb 13, 2013 | 15.85 | 16.01 | 15.75 | 15.76 | 4,575 | -0.10(-0.65%) |
Feb 12, 2013 | 15.87 | 15.89 | 15.74 | 15.86 | 8,881 | +0.08(+0.52%) |
Feb 11, 2013 | 15.73 | 15.80 | 15.65 | 15.78 | 15,989 | -0.05(-0.30%) |
Feb 08, 2013 | 15.74 | 15.87 | 15.73 | 15.83 | 7,073 | +0.10(+0.65%) |
Feb 07, 2013 | 15.82 | 15.82 | 15.68 | 15.72 | 13,005 | -0.24(-1.50%) |
Feb 06, 2013 | 15.89 | 16.04 | 15.89 | 15.96 | 2,347 | +0.21(+1.34%) |
Feb 04, 2013 | 15.85 | 16.01 | 15.67 | 15.75 | 24,846 | -0.10(-0.60%) |