Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.76 | 16.76 | 16.65 | 16.70 | 99,622 | -0.09(-0.54%) |
Apr 27, 2012 | 16.82 | 16.82 | 16.73 | 16.79 | 36,891 | -0.01(-0.06%) |
Apr 26, 2012 | 16.61 | 16.81 | 16.61 | 16.80 | 62,433 | +0.05(+0.30%) |
Apr 25, 2012 | 16.70 | 16.75 | 16.68 | 16.75 | 61,382 | +0.22(+1.33%) |
Apr 24, 2012 | 16.49 | 16.57 | 16.46 | 16.53 | 84,111 | +0.10(+0.61%) |
Apr 23, 2012 | 16.47 | 16.47 | 16.35 | 16.43 | 134,703 | -0.32(-1.91%) |
Apr 20, 2012 | 16.69 | 16.77 | 16.69 | 16.75 | 64,952 | +0.12(+0.72%) |
Apr 19, 2012 | 16.72 | 16.81 | 16.55 | 16.63 | 261,626 | -0.10(-0.60%) |
Apr 18, 2012 | 16.76 | 16.79 | 16.71 | 16.73 | 24,771 | -0.08(-0.48%) |
Apr 17, 2012 | 16.67 | 16.83 | 16.66 | 16.81 | 41,778 | +0.26(+1.57%) |
Apr 16, 2012 | 16.60 | 16.63 | 16.50 | 16.55 | 41,475 | +0.04(+0.24%) |
Apr 13, 2012 | 16.58 | 16.58 | 16.47 | 16.51 | 41,230 | -0.19(-1.14%) |
Apr 12, 2012 | 16.53 | 16.70 | 16.48 | 16.70 | 38,591 | +0.23(+1.40%) |
Apr 11, 2012 | 16.56 | 16.58 | 16.46 | 16.47 | 67,857 | +0.16(+0.98%) |
Apr 10, 2012 | 16.61 | 16.62 | 16.30 | 16.31 | 110,366 | -0.34(-2.04%) |
Apr 09, 2012 | 16.75 | 16.75 | 16.58 | 16.65 | 131,864 | -0.16(-0.95%) |
Apr 05, 2012 | 16.75 | 16.87 | 16.75 | 16.81 | 65,130 | -0.04(-0.24%) |
Apr 04, 2012 | 16.93 | 16.93 | 16.78 | 16.85 | 121,471 | -0.35(-2.03%) |
Apr 03, 2012 | 17.30 | 17.30 | 17.10 | 17.20 | 169,866 | -0.15(-0.86%) |
Apr 02, 2012 | 17.14 | 17.39 | 17.10 | 17.35 | 54,980 | +0.15(+0.87%) |
Mar 30, 2012 | 17.13 | 17.20 | 17.09 | 17.20 | 60,734 | +0.12(+0.70%) |
Mar 29, 2012 | 17.01 | 17.08 | 16.98 | 17.08 | 89,110 | -0.13(-0.76%) |
Mar 28, 2012 | 17.30 | 17.33 | 17.13 | 17.21 | 43,259 | -0.10(-0.58%) |
Mar 27, 2012 | 17.43 | 17.43 | 17.30 | 17.31 | 54,030 | -0.05(-0.29%) |
Mar 26, 2012 | 17.32 | 17.38 | 17.30 | 17.36 | 75,673 | +0.15(+0.87%) |
Mar 23, 2012 | 17.13 | 17.21 | 17.03 | 17.21 | 60,407 | +0.03(+0.17%) |
Mar 22, 2012 | 17.12 | 17.19 | 17.10 | 17.18 | 48,080 | -0.12(-0.69%) |
Mar 21, 2012 | 17.37 | 17.37 | 17.26 | 17.30 | 69,819 | -0.10(-0.57%) |
Mar 20, 2012 | 17.39 | 17.41 | 17.33 | 17.40 | 44,113 | -0.15(-0.85%) |
Mar 19, 2012 | 17.50 | 17.56 | 17.47 | 17.55 | 80,908 | +0.03(+0.17%) |
Mar 16, 2012 | 17.59 | 17.59 | 17.50 | 17.52 | 45,970 | +0.03(+0.17%) |
Mar 15, 2012 | 17.40 | 17.49 | 17.37 | 17.49 | 42,825 | +0.10(+0.58%) |
Mar 14, 2012 | 17.44 | 17.48 | 17.36 | 17.39 | 72,500 | -0.08(-0.46%) |
Mar 13, 2012 | 17.24 | 17.47 | 17.24 | 17.47 | 219,207 | +0.36(+2.10%) |
Mar 12, 2012 | 17.16 | 17.16 | 17.08 | 17.11 | 74,469 | -0.06(-0.35%) |
Mar 09, 2012 | 17.12 | 17.21 | 17.11 | 17.17 | 58,140 | +0.09(+0.53%) |
Mar 08, 2012 | 17.00 | 17.12 | 16.98 | 17.08 | 95,294 | +0.28(+1.67%) |
Mar 07, 2012 | 16.71 | 16.81 | 16.70 | 16.80 | 47,247 | +0.18(+1.08%) |
Mar 06, 2012 | 16.74 | 16.74 | 16.56 | 16.62 | 119,658 | -0.46(-2.69%) |
Mar 05, 2012 | 17.13 | 17.13 | 17.02 | 17.08 | 80,715 | -0.08(-0.47%) |
Mar 02, 2012 | 17.14 | 17.20 | 17.11 | 17.16 | 102,878 | -0.05(-0.29%) |
Mar 01, 2012 | 17.14 | 17.24 | 17.12 | 17.21 | 113,557 | +0.14(+0.82%) |
Feb 29, 2012 | 17.18 | 17.19 | 17.05 | 17.07 | 68,839 | -0.08(-0.47%) |
Feb 28, 2012 | 17.10 | 17.15 | 17.04 | 17.15 | 46,538 | +0.09(+0.53%) |
Feb 27, 2012 | 16.96 | 17.08 | 16.88 | 17.06 | 108,920 | -0.04(-0.23%) |
Feb 24, 2012 | 17.09 | 17.15 | 17.08 | 17.10 | 49,642 | +0.06(+0.35%) |
Feb 23, 2012 | 17.01 | 17.07 | 16.94 | 17.04 | 99,183 | +0.01(+0.06%) |
Feb 22, 2012 | 17.07 | 17.07 | 17.01 | 17.03 | 76,955 | +0.02(+0.12%) |
Feb 21, 2012 | 17.09 | 17.10 | 16.99 | 17.01 | 103,165 | +0.00(+0.00%) |
Feb 17, 2012 | 17.01 | 17.01 | 17.01 | 0 | +0.09(+0.53%) | |
Feb 16, 2012 | 16.79 | 16.92 | 16.76 | 16.92 | 77,413 | +0.17(+1.01%) |
Feb 15, 2012 | 16.86 | 16.86 | 16.74 | 16.75 | 113,742 | +0.03(+0.18%) |
Feb 14, 2012 | 16.75 | 16.75 | 16.64 | 16.72 | 41,068 | -0.01(-0.06%) |
Feb 13, 2012 | 16.70 | 16.75 | 16.66 | 16.73 | 247,131 | +0.16(+0.97%) |
Feb 10, 2012 | 16.61 | 16.63 | 16.53 | 16.57 | 96,878 | -0.26(-1.54%) |
Feb 09, 2012 | 16.77 | 16.83 | 16.72 | 16.83 | 88,408 | +0.08(+0.48%) |
Feb 08, 2012 | 16.69 | 16.76 | 16.67 | 16.75 | 111,139 | +0.10(+0.60%) |
Feb 07, 2012 | 16.65 | 16.68 | 16.55 | 16.65 | 129,493 | -0.01(-0.06%) |
Feb 06, 2012 | 16.64 | 16.67 | 16.59 | 16.66 | 129,103 | -0.04(-0.24%) |
Feb 03, 2012 | 16.58 | 16.70 | 16.58 | 16.70 | 87,927 | +0.24(+1.46%) |
Feb 02, 2012 | 16.42 | 16.47 | 16.42 | 16.46 | 57,298 | +0.06(+0.37%) |