Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.28 | 16.30 | 16.28 | 16.30 | 5,710 | +0.05(+0.31%) |
Apr 27, 2012 | 16.18 | 16.25 | 16.18 | 16.25 | 32,070 | +0.03(+0.18%) |
Apr 26, 2012 | 16.12 | 16.22 | 16.11 | 16.22 | 17,824 | -0.03(-0.18%) |
Apr 25, 2012 | 16.11 | 16.25 | 16.11 | 16.25 | 10,570 | +0.18(+1.12%) |
Apr 24, 2012 | 16.14 | 16.20 | 16.07 | 16.07 | 5,397 | -0.11(-0.68%) |
Apr 23, 2012 | 16.26 | 16.27 | 16.12 | 16.18 | 7,734 | -0.27(-1.64%) |
Apr 20, 2012 | 16.37 | 16.45 | 16.37 | 16.45 | 2,611 | +0.10(+0.61%) |
Apr 19, 2012 | 16.30 | 16.49 | 16.30 | 16.35 | 5,470 | +0.04(+0.25%) |
Apr 18, 2012 | 16.27 | 16.38 | 16.27 | 16.31 | 5,728 | -0.02(-0.12%) |
Apr 17, 2012 | 16.40 | 16.40 | 16.20 | 16.33 | 26,923 | +0.04(+0.25%) |
Apr 16, 2012 | 16.33 | 16.37 | 16.29 | 16.29 | 6,376 | -0.05(-0.31%) |
Apr 13, 2012 | 16.35 | 16.35 | 16.28 | 16.34 | 2,515 | -0.07(-0.43%) |
Apr 12, 2012 | 16.34 | 16.49 | 16.34 | 16.41 | 14,453 | +0.10(+0.61%) |
Apr 11, 2012 | 16.24 | 16.33 | 16.24 | 16.31 | 5,133 | +0.10(+0.62%) |
Apr 10, 2012 | 16.29 | 16.30 | 16.21 | 16.21 | 10,078 | -0.10(-0.61%) |
Apr 09, 2012 | 16.38 | 16.38 | 16.29 | 16.31 | 4,745 | -0.17(-1.03%) |
Apr 05, 2012 | 16.45 | 16.51 | 16.43 | 16.48 | 11,423 | -0.02(-0.12%) |
Apr 04, 2012 | 16.61 | 16.61 | 16.43 | 16.50 | 12,690 | -0.35(-2.08%) |
Apr 03, 2012 | 16.88 | 16.88 | 16.85 | 16.85 | 6,495 | -0.06(-0.35%) |
Apr 02, 2012 | 16.89 | 17.01 | 16.87 | 16.91 | 9,451 | -0.01(-0.06%) |
Mar 30, 2012 | 16.67 | 16.93 | 16.67 | 16.92 | 3,939 | +0.41(+2.48%) |
Mar 29, 2012 | 16.80 | 16.80 | 16.46 | 16.51 | 10,228 | -0.32(-1.90%) |
Mar 28, 2012 | 16.86 | 17.00 | 16.80 | 16.83 | 11,527 | -0.07(-0.41%) |
Mar 27, 2012 | 16.87 | 16.94 | 16.81 | 16.90 | 3,904 | +0.00(+0.00%) |
Mar 26, 2012 | 16.75 | 16.96 | 16.75 | 16.90 | 4,420 | +0.18(+1.08%) |
Mar 23, 2012 | 16.60 | 16.72 | 16.50 | 16.72 | 4,301 | +0.20(+1.21%) |
Mar 22, 2012 | 16.72 | 16.79 | 16.35 | 16.52 | 14,104 | -0.34(-2.02%) |
Mar 21, 2012 | 17.08 | 17.14 | 16.82 | 16.86 | 7,457 | -0.23(-1.35%) |
Mar 20, 2012 | 17.21 | 17.21 | 17.06 | 17.09 | 3,668 | -0.35(-2.01%) |
Mar 19, 2012 | 17.41 | 17.44 | 17.34 | 17.44 | 727 | -0.10(-0.57%) |
Mar 16, 2012 | 17.54 | 17.54 | 17.54 | 135 | +0.00(+0.00%) | |
Mar 15, 2012 | 17.30 | 17.54 | 17.30 | 17.54 | 4,182 | +0.17(+0.98%) |
Mar 14, 2012 | 17.56 | 17.56 | 17.17 | 17.37 | 8,168 | -0.21(-1.19%) |
Mar 13, 2012 | 17.50 | 17.58 | 17.41 | 17.58 | 3,819 | +0.12(+0.69%) |
Mar 12, 2012 | 17.40 | 17.49 | 17.24 | 17.46 | 7,974 | +0.11(+0.63%) |
Mar 09, 2012 | 17.34 | 17.35 | 17.29 | 17.35 | 1,050 | +0.07(+0.41%) |
Mar 08, 2012 | 17.21 | 17.33 | 17.17 | 17.28 | 7,665 | +0.06(+0.35%) |
Mar 07, 2012 | 17.23 | 17.24 | 17.05 | 17.22 | 7,948 | +0.06(+0.35%) |
Mar 06, 2012 | 17.32 | 17.45 | 17.09 | 17.16 | 7,511 | -0.42(-2.39%) |
Mar 05, 2012 | 17.75 | 17.75 | 17.51 | 17.58 | 6,460 | -0.11(-0.62%) |
Mar 02, 2012 | 17.55 | 17.88 | 17.55 | 17.69 | 10,601 | +0.05(+0.28%) |
Mar 01, 2012 | 17.40 | 17.64 | 17.40 | 17.64 | 5,698 | +0.24(+1.38%) |
Feb 29, 2012 | 17.57 | 17.57 | 17.36 | 17.40 | 9,600 | -0.13(-0.74%) |
Feb 28, 2012 | 17.52 | 17.58 | 17.49 | 17.53 | 3,350 | -0.05(-0.28%) |
Feb 27, 2012 | 17.20 | 17.59 | 17.20 | 17.58 | 9,347 | -0.04(-0.23%) |
Feb 24, 2012 | 17.40 | 17.62 | 17.40 | 17.62 | 9,700 | +0.18(+1.03%) |
Feb 23, 2012 | 17.38 | 17.45 | 17.24 | 17.44 | 12,759 | +0.17(+0.98%) |
Feb 22, 2012 | 17.23 | 17.38 | 17.16 | 17.27 | 16,474 | -0.11(-0.63%) |
Feb 21, 2012 | 17.21 | 17.42 | 17.21 | 17.38 | 6,279 | +0.18(+1.05%) |
Feb 17, 2012 | 17.20 | 17.20 | 17.20 | 0 | -0.03(-0.17%) | |
Feb 16, 2012 | 17.04 | 17.23 | 17.00 | 17.23 | 7,055 | +0.22(+1.29%) |
Feb 15, 2012 | 17.07 | 17.07 | 17.01 | 17.01 | 2,036 | +0.08(+0.47%) |
Feb 14, 2012 | 17.00 | 17.03 | 16.91 | 16.93 | 9,544 | -0.07(-0.41%) |
Feb 13, 2012 | 16.90 | 17.04 | 16.89 | 17.00 | 6,332 | +0.13(+0.77%) |
Feb 10, 2012 | 16.90 | 16.90 | 16.82 | 16.87 | 2,800 | -0.09(-0.53%) |
Feb 09, 2012 | 16.95 | 16.96 | 16.86 | 16.96 | 5,143 | +0.08(+0.47%) |
Feb 08, 2012 | 16.95 | 17.00 | 16.85 | 16.88 | 7,125 | -0.03(-0.18%) |
Feb 07, 2012 | 17.03 | 17.05 | 16.82 | 16.91 | 13,313 | -0.02(-0.12%) |
Feb 06, 2012 | 17.09 | 17.09 | 16.77 | 16.93 | 14,905 | +0.13(+0.77%) |
Feb 03, 2012 | 16.76 | 16.90 | 16.69 | 16.80 | 7,342 | -0.07(-0.41%) |
Feb 02, 2012 | 16.58 | 16.87 | 16.56 | 16.87 | 3,074 | +0.31(+1.87%) |