Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.34 | 16.46 | 16.29 | 16.44 | 6,801 | +0.10(+0.61%) |
Apr 27, 2012 | 16.38 | 16.46 | 16.30 | 16.34 | 12,137 | -0.04(-0.24%) |
Apr 26, 2012 | 16.25 | 16.38 | 16.25 | 16.38 | 6,900 | +0.12(+0.74%) |
Apr 25, 2012 | 16.29 | 16.36 | 16.25 | 16.26 | 10,763 | -0.01(-0.09%) |
Apr 24, 2012 | 16.20 | 16.29 | 16.12 | 16.27 | 5,730 | +0.13(+0.83%) |
Apr 23, 2012 | 16.30 | 16.30 | 16.10 | 16.14 | 18,106 | -0.18(-1.10%) |
Apr 20, 2012 | 16.30 | 16.38 | 16.30 | 16.32 | 7,340 | +0.02(+0.12%) |
Apr 19, 2012 | 16.30 | 16.38 | 16.30 | 16.30 | 4,392 | +0.00(+0.00%) |
Apr 18, 2012 | 16.31 | 16.38 | 16.30 | 16.30 | 5,893 | -0.06(-0.37%) |
Apr 17, 2012 | 16.31 | 16.39 | 16.31 | 16.36 | 11,782 | +0.05(+0.28%) |
Apr 16, 2012 | 16.35 | 16.43 | 16.05 | 16.31 | 17,252 | +0.00(+0.02%) |
Apr 13, 2012 | 16.48 | 16.48 | 16.30 | 16.31 | 7,739 | -0.19(-1.15%) |
Apr 12, 2012 | 16.39 | 16.62 | 16.35 | 16.50 | 5,739 | +0.10(+0.61%) |
Apr 11, 2012 | 16.37 | 16.48 | 16.30 | 16.40 | 5,410 | +0.03(+0.18%) |
Apr 10, 2012 | 16.40 | 16.41 | 16.31 | 16.37 | 6,840 | -0.16(-0.97%) |
Apr 09, 2012 | 16.61 | 16.61 | 16.41 | 16.53 | 6,213 | -0.13(-0.78%) |
Apr 05, 2012 | 16.63 | 16.67 | 16.57 | 16.66 | 7,863 | -0.04(-0.24%) |
Apr 04, 2012 | 16.66 | 16.73 | 16.58 | 16.70 | 10,767 | +0.03(+0.17%) |
Apr 03, 2012 | 16.75 | 16.83 | 16.67 | 16.67 | 1,893 | -0.21(-1.23%) |
Apr 02, 2012 | 16.59 | 16.88 | 16.59 | 16.88 | 6,615 | +0.19(+1.14%) |
Mar 30, 2012 | 16.65 | 16.72 | 16.57 | 16.69 | 8,800 | +0.01(+0.06%) |
Mar 29, 2012 | 16.60 | 16.74 | 16.51 | 16.68 | 11,311 | +0.01(+0.06%) |
Mar 28, 2012 | 16.66 | 16.67 | 16.52 | 16.67 | 22,578 | -0.01(-0.06%) |
Mar 27, 2012 | 16.65 | 16.72 | 16.57 | 16.68 | 44,785 | -0.05(-0.30%) |
Mar 26, 2012 | 16.61 | 16.73 | 16.60 | 16.73 | 20,411 | +0.11(+0.66%) |
Mar 23, 2012 | 16.56 | 16.64 | 16.56 | 16.62 | 5,264 | +0.06(+0.36%) |
Mar 22, 2012 | 16.65 | 16.72 | 16.55 | 16.56 | 3,183 | -0.08(-0.48%) |
Mar 21, 2012 | 16.69 | 16.77 | 16.60 | 16.64 | 21,252 | -0.04(-0.24%) |
Mar 20, 2012 | 16.91 | 16.97 | 16.60 | 16.68 | 6,921 | -0.20(-1.19%) |
Mar 19, 2012 | 16.84 | 16.95 | 16.84 | 16.88 | 5,116 | -0.01(-0.06%) |
Mar 16, 2012 | 16.96 | 17.01 | 16.89 | 16.89 | 3,631 | -0.12(-0.71%) |
Mar 15, 2012 | 16.99 | 17.02 | 16.89 | 17.01 | 4,523 | +0.12(+0.72%) |
Mar 14, 2012 | 17.10 | 17.11 | 16.89 | 16.89 | 5,647 | -0.15(-0.88%) |
Mar 13, 2012 | 16.86 | 17.04 | 16.86 | 17.04 | 4,542 | +0.10(+0.59%) |
Mar 12, 2012 | 17.03 | 17.09 | 16.93 | 16.94 | 6,493 | -0.02(-0.12%) |
Mar 09, 2012 | 16.77 | 16.99 | 16.76 | 16.96 | 12,255 | +0.18(+1.07%) |
Mar 08, 2012 | 16.78 | 16.81 | 16.76 | 16.78 | 8,457 | +0.05(+0.30%) |
Mar 07, 2012 | 16.67 | 16.74 | 16.67 | 16.73 | 5,675 | +0.07(+0.42%) |
Mar 06, 2012 | 16.89 | 16.89 | 16.66 | 16.66 | 8,116 | -0.24(-1.42%) |
Mar 05, 2012 | 16.90 | 17.06 | 16.89 | 16.90 | 6,650 | -0.06(-0.38%) |
Mar 02, 2012 | 17.01 | 17.03 | 16.90 | 16.96 | 5,715 | -0.07(-0.39%) |
Mar 01, 2012 | 17.03 | 17.06 | 16.91 | 17.03 | 4,727 | +0.07(+0.40%) |
Feb 29, 2012 | 16.89 | 17.07 | 16.89 | 16.96 | 9,779 | +0.02(+0.13%) |
Feb 28, 2012 | 16.93 | 16.95 | 16.91 | 16.94 | 4,095 | -0.02(-0.12%) |
Feb 27, 2012 | 17.01 | 17.01 | 16.90 | 16.96 | 7,836 | +0.03(+0.18%) |
Feb 24, 2012 | 16.92 | 17.09 | 16.92 | 16.93 | 5,475 | -0.01(-0.06%) |
Feb 23, 2012 | 16.95 | 17.01 | 16.92 | 16.94 | 11,702 | +0.03(+0.18%) |
Feb 22, 2012 | 16.82 | 16.94 | 16.82 | 16.91 | 4,731 | +0.01(+0.06%) |
Feb 21, 2012 | 16.90 | 16.99 | 16.90 | 16.90 | 7,237 | -0.08(-0.47%) |
Feb 17, 2012 | 16.87 | 16.98 | 16.87 | 16.98 | 8,847 | +0.11(+0.65%) |
Feb 16, 2012 | 16.82 | 16.88 | 16.80 | 16.87 | 7,232 | +0.12(+0.72%) |
Feb 15, 2012 | 16.89 | 16.92 | 16.75 | 16.75 | 7,626 | -0.14(-0.83%) |
Feb 14, 2012 | 16.83 | 16.89 | 16.83 | 16.89 | 6,480 | -0.01(-0.06%) |
Feb 13, 2012 | 16.92 | 17.01 | 16.83 | 16.90 | 11,599 | +0.01(+0.06%) |
Feb 10, 2012 | 16.93 | 16.93 | 16.82 | 16.89 | 4,207 | -0.02(-0.12%) |
Feb 09, 2012 | 16.80 | 17.00 | 16.80 | 16.91 | 12,447 | +0.11(+0.65%) |
Feb 08, 2012 | 16.92 | 16.97 | 16.80 | 16.80 | 8,929 | -0.07(-0.41%) |
Feb 07, 2012 | 16.72 | 16.87 | 16.72 | 16.87 | 1,202 | +0.12(+0.72%) |
Feb 06, 2012 | 16.78 | 16.81 | 16.73 | 16.75 | 5,054 | +0.00(+0.00%) |
Feb 03, 2012 | 16.59 | 16.77 | 16.59 | 16.75 | 6,893 | +0.14(+0.87%) |
Feb 02, 2012 | 16.57 | 16.63 | 16.52 | 16.61 | 5,189 | +0.07(+0.40%) |