Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.65 | 16.72 | 16.57 | 16.69 | 8,800 | +0.01(+0.06%) |
Mar 29, 2012 | 16.60 | 16.74 | 16.51 | 16.68 | 11,311 | +0.01(+0.06%) |
Mar 28, 2012 | 16.66 | 16.67 | 16.52 | 16.67 | 22,578 | -0.01(-0.06%) |
Mar 27, 2012 | 16.65 | 16.72 | 16.57 | 16.68 | 44,785 | -0.05(-0.30%) |
Mar 26, 2012 | 16.61 | 16.73 | 16.60 | 16.73 | 20,411 | +0.11(+0.66%) |
Mar 23, 2012 | 16.56 | 16.64 | 16.56 | 16.62 | 5,264 | +0.06(+0.36%) |
Mar 22, 2012 | 16.65 | 16.72 | 16.55 | 16.56 | 3,183 | -0.08(-0.48%) |
Mar 21, 2012 | 16.69 | 16.77 | 16.60 | 16.64 | 21,252 | -0.04(-0.24%) |
Mar 20, 2012 | 16.91 | 16.97 | 16.60 | 16.68 | 6,921 | -0.20(-1.19%) |
Mar 19, 2012 | 16.84 | 16.95 | 16.84 | 16.88 | 5,116 | -0.01(-0.06%) |
Mar 16, 2012 | 16.96 | 17.01 | 16.89 | 16.89 | 3,631 | -0.12(-0.71%) |
Mar 15, 2012 | 16.99 | 17.02 | 16.89 | 17.01 | 4,523 | +0.12(+0.72%) |
Mar 14, 2012 | 17.10 | 17.11 | 16.89 | 16.89 | 5,647 | -0.15(-0.88%) |
Mar 13, 2012 | 16.86 | 17.04 | 16.86 | 17.04 | 4,542 | +0.10(+0.59%) |
Mar 12, 2012 | 17.03 | 17.09 | 16.93 | 16.94 | 6,493 | -0.02(-0.12%) |
Mar 09, 2012 | 16.77 | 16.99 | 16.76 | 16.96 | 12,255 | +0.18(+1.07%) |
Mar 08, 2012 | 16.78 | 16.81 | 16.76 | 16.78 | 8,457 | +0.05(+0.30%) |
Mar 07, 2012 | 16.67 | 16.74 | 16.67 | 16.73 | 5,675 | +0.07(+0.42%) |
Mar 06, 2012 | 16.89 | 16.89 | 16.66 | 16.66 | 8,116 | -0.24(-1.42%) |
Mar 05, 2012 | 16.90 | 17.06 | 16.89 | 16.90 | 6,650 | -0.06(-0.38%) |
Mar 02, 2012 | 17.01 | 17.03 | 16.90 | 16.96 | 5,715 | -0.07(-0.39%) |
Mar 01, 2012 | 17.03 | 17.06 | 16.91 | 17.03 | 4,727 | +0.07(+0.40%) |
Feb 29, 2012 | 16.89 | 17.07 | 16.89 | 16.96 | 9,779 | +0.02(+0.13%) |
Feb 28, 2012 | 16.93 | 16.95 | 16.91 | 16.94 | 4,095 | -0.02(-0.12%) |
Feb 27, 2012 | 17.01 | 17.01 | 16.90 | 16.96 | 7,836 | +0.03(+0.18%) |
Feb 24, 2012 | 16.92 | 17.09 | 16.92 | 16.93 | 5,475 | -0.01(-0.06%) |
Feb 23, 2012 | 16.95 | 17.01 | 16.92 | 16.94 | 11,702 | +0.03(+0.18%) |
Feb 22, 2012 | 16.82 | 16.94 | 16.82 | 16.91 | 4,731 | +0.01(+0.06%) |
Feb 21, 2012 | 16.90 | 16.99 | 16.90 | 16.90 | 7,237 | -0.08(-0.47%) |
Feb 17, 2012 | 16.87 | 16.98 | 16.87 | 16.98 | 8,847 | +0.11(+0.65%) |
Feb 16, 2012 | 16.82 | 16.88 | 16.80 | 16.87 | 7,232 | +0.12(+0.72%) |
Feb 15, 2012 | 16.89 | 16.92 | 16.75 | 16.75 | 7,626 | -0.14(-0.83%) |
Feb 14, 2012 | 16.83 | 16.89 | 16.83 | 16.89 | 6,480 | -0.01(-0.06%) |
Feb 13, 2012 | 16.92 | 17.01 | 16.83 | 16.90 | 11,599 | +0.01(+0.06%) |
Feb 10, 2012 | 16.93 | 16.93 | 16.82 | 16.89 | 4,207 | -0.02(-0.12%) |
Feb 09, 2012 | 16.80 | 17.00 | 16.80 | 16.91 | 12,447 | +0.11(+0.65%) |
Feb 08, 2012 | 16.92 | 16.97 | 16.80 | 16.80 | 8,929 | -0.07(-0.41%) |
Feb 07, 2012 | 16.72 | 16.87 | 16.72 | 16.87 | 1,202 | +0.12(+0.72%) |
Feb 06, 2012 | 16.78 | 16.81 | 16.73 | 16.75 | 5,054 | +0.00(+0.00%) |
Feb 03, 2012 | 16.59 | 16.77 | 16.59 | 16.75 | 6,893 | +0.14(+0.87%) |
Feb 02, 2012 | 16.57 | 16.63 | 16.52 | 16.61 | 5,189 | +0.07(+0.40%) |
Feb 01, 2012 | 16.50 | 16.56 | 16.50 | 16.54 | 11,091 | +0.08(+0.49%) |
Jan 31, 2012 | 16.41 | 16.47 | 16.35 | 16.46 | 10,774 | +0.15(+0.92%) |
Jan 30, 2012 | 16.27 | 16.31 | 16.20 | 16.31 | 8,056 | +0.10(+0.62%) |
Jan 27, 2012 | 16.16 | 16.21 | 16.13 | 16.21 | 30,628 | +0.08(+0.50%) |
Jan 26, 2012 | 16.15 | 16.24 | 16.13 | 16.13 | 5,694 | +0.01(+0.06%) |
Jan 25, 2012 | 16.15 | 16.21 | 16.03 | 16.12 | 11,689 | +0.04(+0.25%) |
Jan 24, 2012 | 16.05 | 16.13 | 16.05 | 16.08 | 5,393 | -0.04(-0.25%) |
Jan 23, 2012 | 15.99 | 16.14 | 15.87 | 16.12 | 21,032 | +0.15(+0.94%) |
Jan 20, 2012 | 15.97 | 15.97 | 15.78 | 15.97 | 8,097 | +0.02(+0.13%) |
Jan 19, 2012 | 15.86 | 15.97 | 15.86 | 15.95 | 14,742 | +0.05(+0.31%) |
Jan 18, 2012 | 15.74 | 15.90 | 15.74 | 15.90 | 19,049 | +0.15(+0.95%) |
Jan 17, 2012 | 15.75 | 15.78 | 15.72 | 15.75 | 6,547 | +0.00(+0.00%) |
Jan 13, 2012 | 15.80 | 15.80 | 15.67 | 15.75 | 6,256 | -0.05(-0.32%) |
Jan 12, 2012 | 15.72 | 15.80 | 15.70 | 15.80 | 5,261 | +0.12(+0.77%) |
Jan 11, 2012 | 15.66 | 15.72 | 15.66 | 15.68 | 9,134 | -0.05(-0.32%) |
Jan 10, 2012 | 15.55 | 15.76 | 15.55 | 15.73 | 8,396 | +0.15(+0.96%) |
Jan 09, 2012 | 15.45 | 15.62 | 15.45 | 15.58 | 6,044 | +0.11(+0.71%) |
Jan 06, 2012 | 15.57 | 15.63 | 15.34 | 15.47 | 8,556 | -0.12(-0.74%) |
Jan 05, 2012 | 15.46 | 15.59 | 15.33 | 15.59 | 4,729 | +0.17(+1.08%) |