Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.91 | 16.94 | 16.79 | 16.81 | 105,450 | -0.06(-0.36%) |
Apr 27, 2012 | 16.76 | 16.89 | 16.75 | 16.87 | 48,006 | +0.03(+0.20%) |
Apr 26, 2012 | 16.85 | 16.87 | 16.73 | 16.83 | 50,363 | +0.08(+0.48%) |
Apr 25, 2012 | 16.74 | 16.81 | 16.63 | 16.75 | 97,024 | -0.01(-0.05%) |
Apr 24, 2012 | 16.85 | 16.85 | 16.71 | 16.76 | 57,427 | -0.07(-0.43%) |
Apr 23, 2012 | 16.88 | 16.89 | 16.81 | 16.83 | 36,055 | +0.05(+0.28%) |
Apr 20, 2012 | 16.70 | 16.82 | 16.62 | 16.79 | 53,948 | -0.02(-0.10%) |
Apr 19, 2012 | 16.75 | 16.82 | 16.75 | 16.80 | 22,509 | +0.14(+0.85%) |
Apr 18, 2012 | 16.79 | 16.80 | 16.66 | 16.66 | 25,799 | -0.09(-0.56%) |
Apr 17, 2012 | 16.72 | 16.76 | 16.66 | 16.76 | 7,998 | +0.02(+0.14%) |
Apr 16, 2012 | 16.76 | 16.78 | 16.69 | 16.73 | 68,295 | +0.13(+0.76%) |
Apr 13, 2012 | 16.71 | 16.77 | 16.58 | 16.61 | 31,523 | -0.01(-0.05%) |
Apr 12, 2012 | 16.57 | 16.64 | 16.51 | 16.61 | 18,577 | -0.00(-0.03%) |
Apr 11, 2012 | 16.68 | 16.68 | 16.52 | 16.62 | 25,066 | +0.01(+0.08%) |
Apr 10, 2012 | 16.61 | 16.68 | 16.58 | 16.61 | 50,475 | +0.01(+0.05%) |
Apr 09, 2012 | 16.57 | 16.67 | 16.57 | 16.60 | 12,982 | +0.20(+1.22%) |
Apr 05, 2012 | 16.39 | 16.48 | 16.31 | 16.40 | 23,740 | +0.12(+0.74%) |
Apr 04, 2012 | 16.36 | 16.43 | 16.23 | 16.28 | 264,258 | -0.03(-0.17%) |
Apr 03, 2012 | 16.53 | 16.54 | 16.30 | 16.30 | 19,960 | -0.17(-1.05%) |
Apr 02, 2012 | 16.57 | 16.57 | 16.45 | 16.48 | 22,825 | -0.04(-0.23%) |
Mar 30, 2012 | 16.67 | 16.70 | 16.49 | 16.52 | 18,224 | -0.12(-0.75%) |
Mar 29, 2012 | 16.58 | 16.65 | 16.58 | 16.64 | 10,860 | +0.04(+0.23%) |
Mar 28, 2012 | 16.47 | 16.62 | 16.46 | 16.60 | 20,599 | +0.01(+0.08%) |
Mar 27, 2012 | 16.54 | 16.64 | 16.54 | 16.59 | 19,811 | +0.06(+0.39%) |
Mar 26, 2012 | 16.57 | 16.57 | 16.30 | 16.53 | 88,532 | +0.00(+0.03%) |
Mar 23, 2012 | 16.45 | 16.54 | 16.41 | 16.52 | 32,723 | +0.08(+0.47%) |
Mar 22, 2012 | 16.50 | 16.50 | 16.35 | 16.44 | 56,119 | -0.00(-0.03%) |
Mar 21, 2012 | 16.40 | 16.45 | 16.10 | 16.45 | 27,666 | +0.15(+0.92%) |
Mar 20, 2012 | 16.20 | 16.30 | 16.16 | 16.30 | 27,690 | +0.01(+0.08%) |
Mar 19, 2012 | 16.32 | 16.35 | 16.18 | 16.29 | 27,077 | -0.01(-0.08%) |
Mar 16, 2012 | 16.24 | 16.32 | 16.22 | 16.30 | 138,291 | -0.06(-0.37%) |
Mar 15, 2012 | 16.29 | 16.40 | 16.25 | 16.36 | 23,585 | +0.11(+0.68%) |
Mar 14, 2012 | 16.45 | 16.47 | 16.20 | 16.25 | 88,099 | -0.26(-1.58%) |
Mar 13, 2012 | 16.70 | 16.70 | 16.48 | 16.51 | 54,044 | -0.17(-1.02%) |
Mar 12, 2012 | 16.76 | 16.76 | 16.65 | 16.68 | 39,647 | +0.04(+0.26%) |
Mar 09, 2012 | 16.64 | 16.64 | 16.58 | 16.64 | 18,865 | +0.00(+0.03%) |
Mar 08, 2012 | 16.80 | 16.80 | 16.60 | 16.63 | 39,095 | -0.10(-0.59%) |
Mar 07, 2012 | 16.88 | 16.88 | 16.67 | 16.73 | 128,528 | -0.07(-0.42%) |
Mar 06, 2012 | 16.92 | 16.92 | 16.80 | 16.80 | 31,832 | +0.02(+0.09%) |
Mar 05, 2012 | 16.92 | 16.92 | 16.78 | 16.79 | 42,633 | -0.14(-0.81%) |
Mar 02, 2012 | 16.92 | 16.99 | 16.86 | 16.92 | 89,398 | +0.13(+0.75%) |
Mar 01, 2012 | 16.86 | 16.87 | 16.75 | 16.80 | 176,500 | -0.21(-1.22%) |
Feb 29, 2012 | 17.12 | 17.12 | 16.94 | 17.00 | 60,832 | +0.00(+0.03%) |
Feb 28, 2012 | 17.03 | 17.08 | 16.98 | 17.00 | 43,670 | +0.04(+0.23%) |
Feb 27, 2012 | 16.99 | 17.00 | 16.91 | 16.96 | 52,024 | +0.12(+0.71%) |
Feb 24, 2012 | 16.87 | 16.91 | 16.78 | 16.84 | 215,043 | -0.01(-0.05%) |
Feb 23, 2012 | 16.71 | 16.85 | 16.71 | 16.85 | 1,079,660 | +0.07(+0.41%) |
Feb 22, 2012 | 16.73 | 16.78 | 16.67 | 16.78 | 40,443 | +0.12(+0.74%) |
Feb 21, 2012 | 16.67 | 16.70 | 16.57 | 16.66 | 19,930 | -0.03(-0.18%) |
Feb 17, 2012 | 16.63 | 16.69 | 16.55 | 16.69 | 24,311 | +0.04(+0.26%) |
Feb 16, 2012 | 16.73 | 16.73 | 16.55 | 16.64 | 138,715 | -0.12(-0.72%) |
Feb 15, 2012 | 16.85 | 16.87 | 16.73 | 16.76 | 19,455 | -0.03(-0.15%) |
Feb 14, 2012 | 16.79 | 16.84 | 16.78 | 16.79 | 52,106 | +0.07(+0.41%) |
Feb 13, 2012 | 16.60 | 16.75 | 16.60 | 16.72 | 41,534 | +0.03(+0.20%) |
Feb 10, 2012 | 16.74 | 16.74 | 16.64 | 16.69 | 43,736 | +0.00(+0.00%) |
Feb 09, 2012 | 16.73 | 16.73 | 16.58 | 16.69 | 41,398 | -0.02(-0.14%) |
Feb 08, 2012 | 16.72 | 16.75 | 16.60 | 16.71 | 56,543 | +0.06(+0.34%) |
Feb 07, 2012 | 16.76 | 16.76 | 16.53 | 16.65 | 102,436 | -0.06(-0.38%) |
Feb 06, 2012 | 16.71 | 16.80 | 16.55 | 16.72 | 123,235 | +0.07(+0.42%) |
Feb 03, 2012 | 16.62 | 16.72 | 16.51 | 16.65 | 52,597 | -0.04(-0.27%) |
Feb 02, 2012 | 16.75 | 16.77 | 16.68 | 16.69 | 173,154 | -0.06(-0.35%) |