Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.42 | 16.45 | 16.40 | 16.44 | 224,504 | +0.02(+0.10%) |
Apr 27, 2012 | 16.59 | 16.59 | 16.38 | 16.42 | 127,383 | +0.01(+0.03%) |
Apr 26, 2012 | 16.41 | 16.41 | 16.34 | 16.41 | 572,249 | -0.01(-0.03%) |
Apr 25, 2012 | 16.29 | 16.42 | 16.29 | 16.42 | 140,560 | +0.07(+0.43%) |
Apr 24, 2012 | 16.32 | 16.35 | 16.31 | 16.35 | 231,880 | +0.04(+0.23%) |
Apr 23, 2012 | 16.29 | 16.31 | 16.28 | 16.31 | 224,886 | -0.02(-0.10%) |
Apr 20, 2012 | 16.30 | 16.33 | 16.29 | 16.33 | 83,126 | +0.02(+0.13%) |
Apr 19, 2012 | 16.32 | 16.32 | 16.26 | 16.30 | 79,342 | -0.02(-0.10%) |
Apr 18, 2012 | 16.31 | 16.33 | 16.23 | 16.32 | 8,648 | -0.01(-0.03%) |
Apr 17, 2012 | 16.28 | 16.33 | 16.28 | 16.33 | 170,422 | +0.04(+0.27%) |
Apr 16, 2012 | 16.22 | 16.28 | 16.17 | 16.28 | 99,113 | +0.07(+0.40%) |
Apr 13, 2012 | 16.26 | 16.29 | 16.18 | 16.22 | 87,343 | -0.07(-0.43%) |
Apr 12, 2012 | 16.22 | 16.29 | 16.21 | 16.29 | 45,134 | +0.04(+0.27%) |
Apr 11, 2012 | 16.24 | 16.24 | 16.17 | 16.24 | 131,907 | +0.05(+0.34%) |
Apr 10, 2012 | 16.25 | 16.26 | 16.18 | 16.19 | 58,146 | -0.07(-0.40%) |
Apr 09, 2012 | 16.26 | 16.27 | 16.24 | 16.26 | 63,223 | -0.02(-0.10%) |
Apr 05, 2012 | 16.28 | 16.28 | 16.25 | 16.27 | 49,902 | -0.01(-0.07%) |
Apr 04, 2012 | 16.28 | 16.30 | 16.27 | 16.28 | 57,014 | -0.02(-0.10%) |
Apr 03, 2012 | 16.32 | 16.32 | 16.29 | 16.30 | 152,762 | -0.02(-0.10%) |
Apr 02, 2012 | 16.32 | 16.32 | 16.31 | 16.32 | 103,219 | +0.01(+0.07%) |
Mar 30, 2012 | 16.32 | 16.33 | 16.29 | 16.30 | 260,633 | +0.01(+0.03%) |
Mar 29, 2012 | 16.46 | 16.46 | 16.28 | 16.30 | 28,067 | +0.00(+0.00%) |
Mar 28, 2012 | 16.36 | 16.36 | 16.25 | 16.30 | 300,930 | -0.08(-0.48%) |
Mar 27, 2012 | 16.69 | 16.69 | 16.36 | 16.38 | 83,815 | +0.02(+0.15%) |
Mar 26, 2012 | 16.65 | 16.65 | 16.33 | 16.35 | 123,556 | +0.03(+0.20%) |
Mar 23, 2012 | 16.33 | 16.33 | 16.30 | 16.32 | 82,678 | -0.02(-0.10%) |
Mar 22, 2012 | 16.34 | 16.34 | 16.32 | 16.34 | 99,245 | +0.01(+0.07%) |
Mar 21, 2012 | 16.36 | 16.36 | 16.33 | 16.33 | 64,314 | -0.03(-0.17%) |
Mar 20, 2012 | 16.36 | 16.36 | 16.35 | 16.35 | 97,699 | +0.00(+0.00%) |
Mar 19, 2012 | 16.42 | 16.42 | 16.30 | 16.35 | 3,247,887 | -0.04(-0.27%) |
Mar 16, 2012 | 16.42 | 16.42 | 16.34 | 16.40 | 66,565 | -0.04(-0.23%) |