Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.31 | 16.31 | 16.31 | 16.31 | 300 | -0.18(-1.09%) |
Apr 29, 2013 | 16.32 | 16.49 | 16.32 | 16.49 | 1,745 | -0.09(-0.54%) |
Apr 25, 2013 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.08(+0.48%) |
Apr 24, 2013 | 16.55 | 16.55 | 16.43 | 16.50 | 1,024 | +0.25(+1.54%) |
Apr 23, 2013 | 16.25 | 16.25 | 16.14 | 16.25 | 2,500 | +0.34(+2.12%) |
Apr 22, 2013 | 15.86 | 15.99 | 15.84 | 15.91 | 3,508 | +0.04(+0.26%) |
Apr 19, 2013 | 15.86 | 15.87 | 15.80 | 15.87 | 2,840 | +0.01(+0.06%) |
Apr 18, 2013 | 15.86 | 15.89 | 15.86 | 15.86 | 1,825 | -0.04(-0.24%) |
Apr 17, 2013 | 16.00 | 16.00 | 15.90 | 15.90 | 4,565 | -0.23(-1.45%) |
Apr 16, 2013 | 16.17 | 16.17 | 16.01 | 16.13 | 6,900 | +0.28(+1.78%) |
Apr 15, 2013 | 16.00 | 16.00 | 15.85 | 15.85 | 4,530 | -0.38(-2.34%) |
Apr 12, 2013 | 16.23 | 16.23 | 16.23 | 16.23 | 100 | -0.17(-1.04%) |
Apr 11, 2013 | 16.35 | 16.40 | 16.35 | 16.40 | 650 | +0.18(+1.11%) |
Apr 10, 2013 | 16.25 | 16.25 | 16.22 | 16.22 | 700 | -0.03(-0.18%) |
Apr 09, 2013 | 16.20 | 16.25 | 16.20 | 16.25 | 350 | +0.06(+0.37%) |
Apr 08, 2013 | 16.04 | 16.19 | 16.04 | 16.19 | 1,830 | +0.04(+0.25%) |
Apr 05, 2013 | 16.15 | 16.15 | 16.15 | 16.15 | 900 | +0.05(+0.31%) |
Apr 04, 2013 | 16.17 | 16.17 | 16.09 | 16.10 | 4,280 | -0.12(-0.74%) |
Apr 03, 2013 | 16.28 | 16.32 | 16.22 | 16.22 | 3,226 | -0.18(-1.10%) |
Apr 02, 2013 | 16.36 | 16.40 | 16.36 | 16.40 | 1,900 | -0.07(-0.43%) |
Apr 01, 2013 | 16.57 | 16.57 | 16.47 | 16.47 | 1,800 | +0.00(+0.00%) |
Mar 28, 2013 | 16.41 | 16.47 | 16.41 | 16.47 | 1,500 | +0.13(+0.80%) |
Mar 27, 2013 | 16.31 | 16.34 | 16.31 | 16.34 | 2,000 | -0.27(-1.61%) |
Mar 26, 2013 | 16.61 | 16.61 | 16.61 | 16.61 | 300 | +0.29(+1.78%) |
Mar 25, 2013 | 16.52 | 16.52 | 16.32 | 16.32 | 2,000 | -0.24(-1.44%) |
Mar 22, 2013 | 16.64 | 16.64 | 16.56 | 16.56 | 300 | +0.08(+0.51%) |
Mar 21, 2013 | 16.47 | 16.51 | 16.35 | 16.47 | 3,412 | -0.18(-1.07%) |
Mar 20, 2013 | 16.65 | 16.65 | 16.65 | 16.65 | 500 | -0.10(-0.60%) |
Mar 19, 2013 | 16.94 | 16.94 | 16.75 | 16.75 | 1,925 | -0.30(-1.77%) |
Mar 18, 2013 | 17.05 | 17.05 | 17.05 | 17.05 | 600 | -0.09(-0.51%) |
Mar 15, 2013 | 17.14 | 17.14 | 17.14 | 17.14 | 100 | +0.05(+0.29%) |
Mar 14, 2013 | 17.02 | 17.09 | 17.02 | 17.09 | 1,000 | +0.27(+1.61%) |
Mar 13, 2013 | 16.73 | 16.82 | 16.73 | 16.82 | 500 | -0.05(-0.30%) |
Mar 11, 2013 | 16.87 | 16.87 | 16.87 | 0 | +0.33(+2.00%) | |
Mar 08, 2013 | 16.54 | 16.94 | 16.54 | 16.54 | 546 | -0.31(-1.84%) |
Mar 07, 2013 | 16.85 | 16.85 | 16.85 | 16.85 | 1,000 | -0.05(-0.30%) |
Mar 06, 2013 | 16.85 | 16.90 | 16.85 | 16.90 | 1,450 | +0.10(+0.60%) |
Mar 05, 2013 | 16.80 | 16.80 | 16.80 | 16.80 | 700 | +0.67(+4.15%) |
Mar 01, 2013 | 16.13 | 16.13 | 16.13 | 0 | -0.07(-0.43%) | |
Feb 28, 2013 | 16.25 | 16.66 | 16.20 | 16.20 | 1,850 | -0.05(-0.31%) |
Feb 27, 2013 | 16.03 | 16.25 | 16.03 | 16.25 | 4,591 | +0.68(+4.37%) |
Feb 26, 2013 | 15.72 | 15.72 | 15.57 | 15.57 | 3,800 | -0.21(-1.33%) |
Feb 22, 2013 | 15.78 | 15.78 | 15.78 | 15.78 | 2,493 | +0.23(+1.48%) |
Feb 21, 2013 | 15.60 | 15.61 | 15.55 | 15.55 | 1,400 | -0.32(-2.02%) |
Feb 20, 2013 | 16.01 | 16.01 | 15.82 | 15.87 | 2,283 | -0.13(-0.81%) |
Feb 19, 2013 | 16.01 | 16.01 | 15.79 | 16.00 | 2,340 | +0.14(+0.88%) |
Feb 15, 2013 | 15.65 | 15.86 | 15.65 | 15.86 | 1,420 | +0.36(+2.32%) |
Feb 14, 2013 | 15.75 | 15.75 | 15.50 | 15.50 | 400 | -0.34(-2.15%) |
Feb 13, 2013 | 15.91 | 15.91 | 15.84 | 15.84 | 1,200 | -0.14(-0.85%) |
Feb 12, 2013 | 16.01 | 16.01 | 15.98 | 15.98 | 850 | +0.28(+1.76%) |
Feb 11, 2013 | 15.82 | 15.82 | 15.70 | 15.70 | 1,800 | +0.00(+0.00%) |
Feb 08, 2013 | 15.70 | 15.79 | 15.70 | 15.70 | 2,350 | +0.00(+0.00%) |
Feb 07, 2013 | 15.97 | 15.97 | 15.70 | 15.70 | 4,951 | -0.41(-2.55%) |
Feb 06, 2013 | 16.12 | 16.12 | 16.00 | 16.11 | 3,530 | -0.19(-1.17%) |
Feb 04, 2013 | 16.30 | 16.30 | 16.30 | 16.30 | 600 | +0.18(+1.12%) |