Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.71 | 16.86 | 16.71 | 16.86 | 6,043 | +0.16(+0.97%) |
Mar 29, 2012 | 16.56 | 16.70 | 16.54 | 16.70 | 5,852 | -0.09(-0.54%) |
Mar 28, 2012 | 16.73 | 16.81 | 16.73 | 16.79 | 11,558 | -0.20(-1.15%) |
Mar 27, 2012 | 16.97 | 16.99 | 16.97 | 16.99 | 1,330 | -0.13(-0.75%) |
Mar 26, 2012 | 16.89 | 17.12 | 16.89 | 17.12 | 49,388 | +0.16(+0.93%) |
Mar 23, 2012 | 16.77 | 16.99 | 16.77 | 16.96 | 24,678 | +0.10(+0.60%) |
Mar 22, 2012 | 16.78 | 16.86 | 16.78 | 16.86 | 4,550 | -0.08(-0.49%) |
Mar 21, 2012 | 16.91 | 17.05 | 16.91 | 16.94 | 73,479 | -0.18(-1.08%) |
Mar 20, 2012 | 16.96 | 17.14 | 16.96 | 17.12 | 4,109 | -0.16(-0.94%) |
Mar 19, 2012 | 17.08 | 17.29 | 17.08 | 17.29 | 4,377 | +0.15(+0.86%) |
Mar 16, 2012 | 17.28 | 17.30 | 17.03 | 17.14 | 6,388 | -0.05(-0.31%) |
Mar 15, 2012 | 17.15 | 17.19 | 16.92 | 17.19 | 9,419 | +0.17(+1.00%) |
Mar 14, 2012 | 17.18 | 17.18 | 17.01 | 17.02 | 11,953 | -0.09(-0.51%) |
Mar 13, 2012 | 17.11 | 17.11 | 17.11 | 17.11 | 2,528 | +0.17(+0.98%) |
Mar 12, 2012 | 16.90 | 16.97 | 16.88 | 16.94 | 8,091 | +0.22(+1.33%) |
Mar 09, 2012 | 16.96 | 16.96 | 16.68 | 16.72 | 2,279 | -0.18(-1.07%) |
Mar 08, 2012 | 16.83 | 16.90 | 16.54 | 16.90 | 10,455 | +0.23(+1.40%) |
Mar 07, 2012 | 16.74 | 16.74 | 16.43 | 16.67 | 10,375 | +0.26(+1.58%) |
Mar 06, 2012 | 16.54 | 16.54 | 16.32 | 16.41 | 3,535 | -0.38(-2.26%) |
Mar 05, 2012 | 16.97 | 16.97 | 16.79 | 16.79 | 2,202 | -0.18(-1.09%) |
Mar 02, 2012 | 17.02 | 17.02 | 16.75 | 16.97 | 5,817 | +0.03(+0.20%) |
Mar 01, 2012 | 16.93 | 16.94 | 16.93 | 16.94 | 669 | +0.02(+0.09%) |
Feb 29, 2012 | 16.92 | 17.07 | 16.89 | 16.93 | 20,249 | +0.09(+0.52%) |
Feb 28, 2012 | 16.81 | 17.12 | 16.81 | 16.84 | 17,670 | -0.15(-0.89%) |
Feb 27, 2012 | 16.99 | 16.99 | 16.99 | 16.99 | 820 | +0.16(+0.94%) |
Feb 24, 2012 | 16.84 | 16.84 | 16.83 | 16.83 | 2,398 | +0.11(+0.65%) |
Feb 23, 2012 | 16.57 | 16.72 | 16.57 | 16.72 | 4,574 | -0.03(-0.20%) |
Feb 22, 2012 | 16.74 | 16.76 | 16.62 | 16.76 | 1,976 | +0.04(+0.21%) |
Feb 21, 2012 | 16.65 | 16.83 | 16.65 | 16.72 | 15,146 | +0.02(+0.10%) |
Feb 17, 2012 | 16.70 | 16.70 | 16.70 | 16.70 | 820 | +0.14(+0.84%) |
Feb 16, 2012 | 16.53 | 16.75 | 16.53 | 16.56 | 20,999 | +0.09(+0.55%) |
Feb 15, 2012 | 16.36 | 16.51 | 16.36 | 16.47 | 3,697 | +0.05(+0.30%) |
Feb 14, 2012 | 16.45 | 16.45 | 16.30 | 16.42 | 3,145 | -0.06(-0.34%) |
Feb 13, 2012 | 16.30 | 16.59 | 16.17 | 16.48 | 4,494 | +0.19(+1.16%) |
Feb 10, 2012 | 16.38 | 16.38 | 16.29 | 16.29 | 1,447 | -0.26(-1.55%) |
Feb 09, 2012 | 16.52 | 16.68 | 16.42 | 16.55 | 6,157 | +0.02(+0.09%) |
Feb 08, 2012 | 16.45 | 16.55 | 16.41 | 16.53 | 4,834 | +0.13(+0.78%) |
Feb 07, 2012 | 16.24 | 16.42 | 16.24 | 16.41 | 2,414 | +0.01(+0.07%) |
Feb 06, 2012 | 16.37 | 16.39 | 16.37 | 16.39 | 7,552 | +0.09(+0.55%) |
Feb 03, 2012 | 16.39 | 16.47 | 16.30 | 16.30 | 4,377 | +0.06(+0.39%) |
Feb 02, 2012 | 16.09 | 16.24 | 16.09 | 16.24 | 6,245 | +0.00(+0.00%) |
Feb 01, 2012 | 16.22 | 16.27 | 16.20 | 16.24 | 4,930 | +0.18(+1.15%) |
Jan 31, 2012 | 16.03 | 16.06 | 15.94 | 16.06 | 6,263 | +0.08(+0.52%) |
Jan 30, 2012 | 15.90 | 15.98 | 15.86 | 15.97 | 6,338 | -0.15(-0.96%) |
Jan 27, 2012 | 16.07 | 16.13 | 15.95 | 16.13 | 11,884 | -0.02(-0.09%) |
Jan 26, 2012 | 16.07 | 16.14 | 16.07 | 16.14 | 3,607 | +0.00(+0.02%) |
Jan 25, 2012 | 16.12 | 16.32 | 16.12 | 16.14 | 10,113 | +0.12(+0.78%) |
Jan 24, 2012 | 15.97 | 16.01 | 15.89 | 16.01 | 9,337 | -0.06(-0.40%) |
Jan 23, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 512 | +0.07(+0.42%) |
Jan 20, 2012 | 16.01 | 16.17 | 15.99 | 16.01 | 12,543 | +0.12(+0.73%) |
Jan 19, 2012 | 16.02 | 16.15 | 15.89 | 15.89 | 8,131 | +0.06(+0.40%) |
Jan 18, 2012 | 15.74 | 15.88 | 15.73 | 15.83 | 31,279 | +0.09(+0.55%) |
Jan 17, 2012 | 15.68 | 15.85 | 15.68 | 15.74 | 6,983 | +0.17(+1.11%) |
Jan 13, 2012 | 15.59 | 15.59 | 15.57 | 15.57 | 2,199 | -0.08(-0.48%) |
Jan 12, 2012 | 15.59 | 15.65 | 15.59 | 15.65 | 735 | +0.01(+0.10%) |
Jan 11, 2012 | 15.56 | 15.72 | 15.56 | 15.63 | 2,353 | -0.16(-1.00%) |
Jan 10, 2012 | 15.80 | 15.80 | 15.68 | 15.79 | 4,749 | +0.23(+1.48%) |
Jan 09, 2012 | 15.47 | 15.56 | 15.47 | 15.56 | 1,476 | -0.02(-0.15%) |
Jan 06, 2012 | 15.58 | 15.58 | 15.58 | 15.58 | 337 | +0.02(+0.10%) |
Jan 05, 2012 | 15.67 | 15.72 | 15.57 | 15.57 | 5,403 | -0.26(-1.67%) |