Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.64 | 16.81 | 16.59 | 16.80 | 782,629 | +0.18(+1.10%) |
Apr 29, 2013 | 16.39 | 16.66 | 16.39 | 16.62 | 763,203 | +0.27(+1.67%) |
Apr 26, 2013 | 16.30 | 16.39 | 16.33 | 16.35 | 376,932 | +0.02(+0.10%) |
Apr 25, 2013 | 16.31 | 16.43 | 16.30 | 16.33 | 517,201 | +0.02(+0.14%) |
Apr 24, 2013 | 16.14 | 16.37 | 16.14 | 16.31 | 589,235 | +0.09(+0.55%) |
Apr 23, 2013 | 16.10 | 16.29 | 16.09 | 16.22 | 977,027 | +0.20(+1.27%) |
Apr 22, 2013 | 15.92 | 16.07 | 15.85 | 16.01 | 400,057 | +0.16(+1.04%) |
Apr 19, 2013 | 15.84 | 15.94 | 15.73 | 15.85 | 482,867 | -0.04(-0.23%) |
Apr 18, 2013 | 16.17 | 16.17 | 15.84 | 15.89 | 818,129 | -0.22(-1.37%) |
Apr 17, 2013 | 16.35 | 16.35 | 16.04 | 16.11 | 2,597,213 | -0.41(-2.46%) |
Apr 16, 2013 | 16.39 | 16.52 | 16.35 | 16.51 | 414,790 | +0.24(+1.47%) |
Apr 15, 2013 | 16.50 | 16.53 | 16.27 | 16.27 | 738,383 | -0.29(-1.76%) |
Apr 12, 2013 | 16.60 | 16.62 | 16.46 | 16.57 | 2,262,516 | -0.09(-0.52%) |
Apr 11, 2013 | 16.67 | 16.69 | 16.60 | 16.65 | 795,793 | -0.13(-0.79%) |
Apr 10, 2013 | 16.52 | 16.80 | 16.50 | 16.79 | 756,187 | +0.34(+2.04%) |
Apr 09, 2013 | 16.36 | 16.51 | 16.30 | 16.45 | 1,801,892 | +0.13(+0.82%) |
Apr 08, 2013 | 16.22 | 16.32 | 16.19 | 16.32 | 534,888 | +0.07(+0.41%) |
Apr 05, 2013 | 16.16 | 16.27 | 16.10 | 16.25 | 495,588 | -0.17(-1.03%) |
Apr 04, 2013 | 16.45 | 16.45 | 16.33 | 16.42 | 594,279 | -0.03(-0.19%) |
Apr 03, 2013 | 16.62 | 16.64 | 16.43 | 16.45 | 481,000 | -0.14(-0.85%) |
Apr 02, 2013 | 16.57 | 16.67 | 16.55 | 16.59 | 448,326 | +0.05(+0.33%) |
Apr 01, 2013 | 16.73 | 16.73 | 16.51 | 16.54 | 596,163 | -0.19(-1.15%) |
Mar 28, 2013 | 16.68 | 16.74 | 16.66 | 16.73 | 403,760 | +0.01(+0.05%) |
Mar 27, 2013 | 16.64 | 16.74 | 16.61 | 16.72 | 583,508 | -0.04(-0.25%) |
Mar 26, 2013 | 16.73 | 16.77 | 16.69 | 16.76 | 378,124 | +0.09(+0.52%) |
Mar 25, 2013 | 16.80 | 16.82 | 16.61 | 16.67 | 462,796 | -0.05(-0.30%) |
Mar 22, 2013 | 16.67 | 16.75 | 16.66 | 16.73 | 558,019 | +0.10(+0.60%) |
Mar 21, 2013 | 16.67 | 16.72 | 16.60 | 16.62 | 496,450 | -0.23(-1.36%) |
Mar 20, 2013 | 16.86 | 16.89 | 16.80 | 16.85 | 386,138 | +0.09(+0.53%) |
Mar 19, 2013 | 16.87 | 16.90 | 16.62 | 16.77 | 2,176,152 | -0.05(-0.28%) |
Mar 18, 2013 | 16.68 | 16.88 | 16.65 | 16.81 | 409,246 | +0.00(+0.00%) |
Mar 15, 2013 | 16.85 | 16.87 | 16.77 | 16.81 | 384,895 | -0.03(-0.20%) |
Mar 14, 2013 | 16.79 | 16.85 | 16.79 | 16.85 | 669,158 | +0.12(+0.73%) |
Mar 13, 2013 | 16.71 | 16.79 | 16.65 | 16.73 | 370,799 | +0.02(+0.12%) |
Mar 12, 2013 | 16.74 | 16.77 | 16.64 | 16.70 | 270,360 | -0.10(-0.57%) |
Mar 11, 2013 | 16.71 | 16.80 | 16.65 | 16.80 | 523,970 | +0.08(+0.46%) |
Mar 08, 2013 | 16.76 | 16.79 | 16.67 | 16.72 | 1,325,806 | +0.01(+0.07%) |
Mar 07, 2013 | 16.67 | 16.74 | 16.65 | 16.71 | 2,259,243 | +0.05(+0.33%) |
Mar 06, 2013 | 16.69 | 16.70 | 16.62 | 16.66 | 344,180 | +0.01(+0.05%) |
Mar 05, 2013 | 16.49 | 16.68 | 16.49 | 16.65 | 467,001 | +0.26(+1.61%) |
Mar 04, 2013 | 16.31 | 16.40 | 16.27 | 16.38 | 407,634 | +0.02(+0.10%) |
Mar 01, 2013 | 16.30 | 16.40 | 16.19 | 16.37 | 700,834 | +0.02(+0.10%) |
Feb 28, 2013 | 16.43 | 16.48 | 16.35 | 16.35 | 499,170 | -0.05(-0.31%) |
Feb 27, 2013 | 16.26 | 16.48 | 16.22 | 16.40 | 232,800 | +0.15(+0.92%) |
Feb 26, 2013 | 16.20 | 16.28 | 16.11 | 16.25 | 422,754 | +0.10(+0.59%) |
Feb 25, 2013 | 16.51 | 16.54 | 16.15 | 16.16 | 446,477 | -0.25(-1.50%) |
Feb 22, 2013 | 16.31 | 16.40 | 16.26 | 16.40 | 265,228 | +0.21(+1.31%) |
Feb 21, 2013 | 16.31 | 16.33 | 16.13 | 16.19 | 1,259,417 | -0.19(-1.17%) |
Feb 20, 2013 | 16.66 | 16.66 | 16.38 | 16.38 | 635,587 | -0.29(-1.72%) |
Feb 19, 2013 | 16.57 | 16.67 | 16.57 | 16.67 | 652,390 | +0.12(+0.74%) |
Feb 15, 2013 | 16.60 | 16.64 | 16.50 | 16.55 | 980,571 | -0.04(-0.26%) |
Feb 14, 2013 | 16.50 | 16.61 | 16.49 | 16.59 | 683,680 | +0.04(+0.23%) |
Feb 13, 2013 | 16.55 | 16.62 | 16.50 | 16.55 | 491,749 | -0.01(-0.07%) |
Feb 12, 2013 | 16.62 | 16.66 | 16.55 | 16.56 | 482,605 | -0.09(-0.52%) |
Feb 11, 2013 | 16.63 | 16.68 | 16.58 | 16.65 | 406,017 | +0.02(+0.14%) |
Feb 08, 2013 | 16.52 | 16.65 | 16.50 | 16.62 | 609,838 | +0.17(+1.02%) |
Feb 07, 2013 | 16.46 | 16.46 | 16.28 | 16.46 | 570,160 | +0.02(+0.15%) |
Feb 06, 2013 | 16.37 | 16.51 | 16.37 | 16.43 | 301,654 | +0.20(+1.22%) |
Feb 04, 2013 | 16.41 | 16.46 | 16.22 | 16.23 | 967,565 | -0.24(-1.48%) |