Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.29 | 16.29 | 16.17 | 16.24 | 424,624 | +0.02(+0.14%) |
May 30, 2012 | 16.24 | 16.27 | 16.20 | 16.22 | 732,077 | -0.11(-0.67%) |
May 29, 2012 | 16.23 | 16.33 | 16.22 | 16.33 | 1,050,293 | +0.12(+0.74%) |
May 25, 2012 | 16.07 | 16.23 | 16.07 | 16.21 | 47,443 | -0.02(-0.13%) |
May 24, 2012 | 16.19 | 16.23 | 16.18 | 16.23 | 95,753 | +0.01(+0.07%) |
May 23, 2012 | 16.22 | 16.23 | 16.19 | 16.22 | 135,673 | -0.03(-0.17%) |
May 22, 2012 | 16.24 | 16.28 | 16.17 | 16.25 | 211,314 | +0.11(+0.68%) |
May 21, 2012 | 16.29 | 16.31 | 16.14 | 16.14 | 67,506 | -0.08(-0.47%) |
May 18, 2012 | 16.28 | 16.33 | 16.19 | 16.22 | 100,342 | -0.06(-0.37%) |
May 17, 2012 | 16.38 | 16.38 | 16.24 | 16.28 | 197,094 | -0.10(-0.60%) |
May 16, 2012 | 16.42 | 16.44 | 16.36 | 16.37 | 129,308 | -0.03(-0.20%) |
May 15, 2012 | 16.48 | 16.48 | 16.38 | 16.41 | 290,662 | -0.05(-0.30%) |
May 14, 2012 | 16.48 | 16.49 | 16.44 | 16.46 | 110,594 | -0.04(-0.23%) |
May 11, 2012 | 16.51 | 16.51 | 16.46 | 16.50 | 110,265 | -0.01(-0.07%) |
May 10, 2012 | 16.50 | 16.51 | 16.47 | 16.51 | 112,283 | +0.00(+0.00%) |
May 09, 2012 | 16.52 | 16.52 | 16.45 | 16.51 | 421,323 | -0.01(-0.06%) |
May 08, 2012 | 16.55 | 16.55 | 16.49 | 16.52 | 743,170 | -0.01(-0.04%) |
May 07, 2012 | 16.55 | 16.55 | 16.51 | 16.52 | 649,036 | -0.01(-0.03%) |
May 04, 2012 | 16.54 | 16.55 | 16.52 | 16.53 | 209,037 | -0.02(-0.10%) |
May 03, 2012 | 16.52 | 16.55 | 16.51 | 16.54 | 468,014 | +0.02(+0.10%) |
May 02, 2012 | 16.54 | 16.54 | 16.52 | 16.53 | 164,676 | +0.01(+0.07%) |
May 01, 2012 | 16.61 | 16.61 | 16.50 | 16.52 | 757,507 | -0.02(-0.13%) |
Apr 30, 2012 | 16.52 | 16.56 | 16.51 | 16.54 | 223,093 | +0.02(+0.10%) |
Apr 27, 2012 | 16.69 | 16.69 | 16.48 | 16.52 | 126,582 | +0.01(+0.03%) |
Apr 26, 2012 | 16.52 | 16.52 | 16.45 | 16.52 | 568,653 | -0.01(-0.03%) |
Apr 25, 2012 | 16.40 | 16.52 | 16.40 | 16.52 | 139,677 | +0.07(+0.43%) |
Apr 24, 2012 | 16.42 | 16.45 | 16.41 | 16.45 | 230,423 | +0.04(+0.23%) |
Apr 23, 2012 | 16.39 | 16.41 | 16.39 | 16.41 | 223,473 | -0.02(-0.10%) |
Apr 20, 2012 | 16.40 | 16.43 | 16.40 | 16.43 | 82,604 | +0.02(+0.13%) |
Apr 19, 2012 | 16.42 | 16.42 | 16.36 | 16.41 | 78,843 | -0.02(-0.10%) |
Apr 18, 2012 | 16.41 | 16.43 | 16.34 | 16.42 | 8,594 | -0.01(-0.03%) |
Apr 17, 2012 | 16.39 | 16.43 | 16.39 | 16.43 | 169,351 | +0.04(+0.27%) |
Apr 16, 2012 | 16.33 | 16.39 | 16.28 | 16.39 | 98,490 | +0.07(+0.40%) |
Apr 13, 2012 | 16.36 | 16.39 | 16.28 | 16.32 | 86,794 | -0.07(-0.43%) |
Apr 12, 2012 | 16.32 | 16.39 | 16.31 | 16.39 | 44,850 | +0.04(+0.27%) |
Apr 11, 2012 | 16.34 | 16.35 | 16.27 | 16.35 | 131,078 | +0.05(+0.34%) |
Apr 10, 2012 | 16.35 | 16.36 | 16.28 | 16.29 | 57,780 | -0.07(-0.40%) |
Apr 09, 2012 | 16.36 | 16.37 | 16.34 | 16.36 | 62,826 | -0.02(-0.10%) |
Apr 05, 2012 | 16.38 | 16.39 | 16.35 | 16.37 | 49,589 | -0.01(-0.07%) |
Apr 04, 2012 | 16.38 | 16.41 | 16.37 | 16.39 | 56,656 | -0.02(-0.10%) |
Apr 03, 2012 | 16.42 | 16.42 | 16.39 | 16.40 | 151,802 | -0.02(-0.10%) |
Apr 02, 2012 | 16.42 | 16.42 | 16.41 | 16.42 | 102,570 | +0.01(+0.07%) |
Mar 30, 2012 | 16.42 | 16.44 | 16.40 | 16.41 | 258,995 | +0.01(+0.03%) |
Mar 29, 2012 | 16.56 | 16.56 | 16.38 | 16.40 | 27,891 | +0.00(+0.00%) |
Mar 28, 2012 | 16.46 | 16.47 | 16.35 | 16.40 | 299,039 | -0.08(-0.48%) |
Mar 27, 2012 | 16.79 | 16.79 | 16.47 | 16.48 | 83,288 | +0.02(+0.15%) |
Mar 26, 2012 | 16.76 | 16.76 | 16.43 | 16.46 | 122,779 | +0.03(+0.20%) |
Mar 23, 2012 | 16.43 | 16.44 | 16.40 | 16.42 | 82,159 | -0.02(-0.10%) |
Mar 22, 2012 | 16.44 | 16.44 | 16.42 | 16.44 | 98,622 | +0.01(+0.07%) |
Mar 21, 2012 | 16.46 | 16.47 | 16.43 | 16.43 | 63,909 | -0.03(-0.17%) |
Mar 20, 2012 | 16.47 | 16.47 | 16.45 | 16.46 | 97,085 | +0.00(+0.00%) |
Mar 19, 2012 | 16.52 | 16.52 | 16.41 | 16.46 | 3,227,473 | -0.04(-0.27%) |
Mar 16, 2012 | 16.52 | 16.52 | 16.45 | 16.50 | 66,147 | -0.04(-0.23%) |