Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.63 | 16.66 | 16.61 | 16.65 | 221,657 | +0.02(+0.10%) |
Apr 27, 2012 | 16.80 | 16.80 | 16.59 | 16.63 | 125,767 | +0.01(+0.03%) |
Apr 26, 2012 | 16.62 | 16.62 | 16.55 | 16.62 | 564,991 | -0.01(-0.03%) |
Apr 25, 2012 | 16.50 | 16.63 | 16.50 | 16.63 | 138,777 | +0.07(+0.43%) |
Apr 24, 2012 | 16.53 | 16.56 | 16.52 | 16.56 | 228,939 | +0.04(+0.23%) |
Apr 23, 2012 | 16.50 | 16.52 | 16.49 | 16.52 | 222,034 | -0.02(-0.10%) |
Apr 20, 2012 | 16.51 | 16.54 | 16.50 | 16.54 | 82,072 | +0.02(+0.13%) |
Apr 19, 2012 | 16.53 | 16.53 | 16.46 | 16.51 | 78,336 | -0.02(-0.10%) |
Apr 18, 2012 | 16.52 | 16.54 | 16.44 | 16.53 | 8,539 | -0.01(-0.03%) |
Apr 17, 2012 | 16.49 | 16.54 | 16.49 | 16.54 | 168,260 | +0.04(+0.27%) |
Apr 16, 2012 | 16.43 | 16.49 | 16.38 | 16.49 | 97,856 | +0.07(+0.40%) |
Apr 13, 2012 | 16.47 | 16.50 | 16.39 | 16.43 | 86,235 | -0.07(-0.43%) |
Apr 12, 2012 | 16.42 | 16.50 | 16.42 | 16.50 | 44,561 | +0.04(+0.27%) |
Apr 11, 2012 | 16.45 | 16.45 | 16.38 | 16.45 | 130,234 | +0.06(+0.34%) |
Apr 10, 2012 | 16.46 | 16.46 | 16.39 | 16.40 | 57,408 | -0.07(-0.40%) |
Apr 09, 2012 | 16.47 | 16.48 | 16.45 | 16.46 | 62,421 | -0.02(-0.10%) |
Apr 05, 2012 | 16.49 | 16.49 | 16.46 | 16.48 | 49,270 | -0.01(-0.07%) |
Apr 04, 2012 | 16.49 | 16.51 | 16.48 | 16.49 | 56,291 | -0.02(-0.10%) |
Apr 03, 2012 | 16.53 | 16.53 | 16.50 | 16.51 | 150,825 | -0.02(-0.10%) |
Apr 02, 2012 | 16.53 | 16.53 | 16.52 | 16.53 | 101,910 | +0.01(+0.07%) |
Mar 30, 2012 | 16.53 | 16.54 | 16.50 | 16.51 | 257,327 | +0.01(+0.03%) |
Mar 29, 2012 | 16.67 | 16.67 | 16.49 | 16.51 | 27,711 | +0.00(+0.00%) |
Mar 28, 2012 | 16.57 | 16.57 | 16.46 | 16.51 | 297,114 | -0.08(-0.48%) |
Mar 27, 2012 | 16.90 | 16.90 | 16.57 | 16.59 | 82,752 | +0.02(+0.15%) |
Mar 26, 2012 | 16.87 | 16.87 | 16.54 | 16.56 | 121,989 | +0.03(+0.20%) |
Mar 23, 2012 | 16.54 | 16.54 | 16.51 | 16.53 | 81,630 | -0.02(-0.10%) |
Mar 22, 2012 | 16.55 | 16.55 | 16.53 | 16.55 | 97,987 | +0.01(+0.07%) |
Mar 21, 2012 | 16.57 | 16.57 | 16.54 | 16.54 | 63,498 | -0.03(-0.17%) |
Mar 20, 2012 | 16.57 | 16.57 | 16.56 | 16.56 | 96,460 | +0.00(+0.00%) |
Mar 19, 2012 | 16.63 | 16.63 | 16.51 | 16.56 | 3,206,693 | -0.04(-0.27%) |
Mar 16, 2012 | 16.63 | 16.63 | 16.55 | 16.61 | 65,721 | -0.04(-0.23%) |