Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 15.72 | 15.89 | 15.89 | 15.89 | 400 | +0.09(+0.55%) |
Apr 26, 2013 | 15.80 | 15.80 | 15.79 | 15.80 | 450 | +0.01(+0.08%) |
Apr 25, 2013 | 15.79 | 15.79 | 15.75 | 15.79 | 1,477 | +0.01(+0.08%) |
Apr 24, 2013 | 15.95 | 15.95 | 15.78 | 15.78 | 1,000 | -0.41(-2.54%) |
Apr 19, 2013 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.25(+1.55%) |
Apr 18, 2013 | 15.91 | 15.94 | 15.91 | 15.94 | 200 | -0.04(-0.25%) |
Apr 17, 2013 | 16.07 | 16.07 | 15.98 | 15.98 | 476 | -0.09(-0.56%) |
Apr 16, 2013 | 16.16 | 16.16 | 16.07 | 16.07 | 440 | +0.13(+0.82%) |
Apr 15, 2013 | 15.95 | 15.95 | 15.90 | 15.94 | 590 | -0.24(-1.48%) |
Apr 12, 2013 | 16.16 | 16.19 | 16.16 | 16.18 | 550 | +0.05(+0.31%) |
Apr 11, 2013 | 16.13 | 16.13 | 16.13 | 16.13 | 240 | -0.00(-0.00%) |
Apr 10, 2013 | 16.11 | 16.20 | 16.11 | 16.13 | 1,500 | +0.02(+0.12%) |
Apr 09, 2013 | 16.11 | 16.11 | 16.11 | 16.11 | 513 | +0.14(+0.87%) |
Apr 08, 2013 | 15.97 | 15.97 | 15.97 | 15.97 | 100 | -0.06(-0.37%) |
Apr 05, 2013 | 16.11 | 16.11 | 15.90 | 16.03 | 1,368 | +0.01(+0.06%) |
Apr 04, 2013 | 16.01 | 16.02 | 16.01 | 16.02 | 800 | +0.02(+0.12%) |
Apr 03, 2013 | 16.06 | 16.11 | 16.00 | 16.00 | 1,399 | -0.12(-0.74%) |
Apr 01, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.03(+0.19%) |
Mar 28, 2013 | 16.22 | 16.22 | 16.09 | 16.09 | 2,991 | -0.17(-1.05%) |
Mar 27, 2013 | 16.25 | 16.32 | 16.22 | 16.26 | 1,855 | -0.02(-0.12%) |
Mar 26, 2013 | 16.36 | 16.38 | 16.26 | 16.28 | 1,903 | -0.06(-0.37%) |
Mar 25, 2013 | 16.50 | 16.50 | 16.34 | 16.34 | 1,700 | -0.26(-1.54%) |
Mar 22, 2013 | 16.67 | 16.67 | 16.60 | 16.60 | 600 | -0.16(-0.98%) |
Mar 20, 2013 | 16.76 | 16.76 | 16.76 | 16.76 | 1,000 | +0.00(+0.00%) |
Mar 19, 2013 | 16.76 | 16.80 | 16.72 | 16.76 | 640 | +0.10(+0.60%) |
Mar 18, 2013 | 16.72 | 16.75 | 16.54 | 16.66 | 5,471 | -0.34(-2.00%) |
Mar 15, 2013 | 16.96 | 17.00 | 16.96 | 17.00 | 1,436 | -0.06(-0.35%) |
Mar 14, 2013 | 17.06 | 17.06 | 17.06 | 17.06 | 100 | +0.05(+0.29%) |
Mar 12, 2013 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.01(+0.06%) |
Mar 11, 2013 | 17.03 | 17.05 | 16.95 | 17.00 | 2,993 | +0.26(+1.55%) |
Mar 08, 2013 | 17.02 | 17.02 | 16.74 | 16.74 | 9,190 | -0.15(-0.89%) |
Mar 07, 2013 | 16.72 | 16.91 | 16.72 | 16.89 | 6,668 | +0.38(+2.30%) |
Mar 06, 2013 | 16.62 | 16.62 | 16.50 | 16.51 | 14,200 | -0.06(-0.36%) |
Mar 05, 2013 | 16.53 | 16.62 | 16.53 | 16.57 | 685 | +0.01(+0.06%) |
Mar 04, 2013 | 16.56 | 16.56 | 16.56 | 16.56 | 150 | +0.05(+0.30%) |
Mar 01, 2013 | 16.51 | 16.51 | 16.51 | 16.51 | 1,425 | -0.15(-0.90%) |
Feb 28, 2013 | 16.66 | 16.66 | 16.66 | 16.66 | 760 | +0.07(+0.42%) |
Feb 27, 2013 | 16.60 | 16.69 | 16.59 | 16.59 | 4,400 | +0.03(+0.18%) |
Feb 26, 2013 | 16.55 | 16.63 | 16.55 | 16.56 | 1,000 | -0.13(-0.78%) |
Feb 22, 2013 | 16.69 | 16.72 | 16.64 | 16.69 | 9,625 | +0.21(+1.27%) |
Feb 21, 2013 | 16.48 | 16.48 | 16.44 | 16.48 | 3,600 | -0.06(-0.36%) |
Feb 20, 2013 | 16.59 | 16.61 | 16.48 | 16.54 | 17,811 | +0.20(+1.22%) |
Feb 19, 2013 | 16.42 | 16.42 | 16.30 | 16.34 | 12,905 | +0.13(+0.80%) |
Feb 15, 2013 | 16.25 | 16.25 | 16.21 | 16.21 | 4,200 | -0.14(-0.84%) |
Feb 14, 2013 | 16.44 | 16.49 | 16.32 | 16.35 | 20,710 | -0.31(-1.88%) |
Feb 13, 2013 | 16.73 | 16.73 | 16.59 | 16.66 | 2,400 | +0.10(+0.60%) |
Feb 12, 2013 | 16.68 | 16.68 | 16.56 | 16.56 | 18,798 | -0.24(-1.43%) |
Feb 08, 2013 | 16.70 | 16.80 | 16.80 | 16.80 | 3,100 | +0.06(+0.36%) |
Feb 07, 2013 | 16.76 | 16.78 | 16.74 | 16.74 | 1,700 | -0.32(-1.88%) |
Feb 05, 2013 | 17.17 | 17.06 | 17.06 | 17.06 | 500 | -0.17(-0.98%) |