Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.77 | 17.79 | 17.70 | 17.73 | 1,652,225 | -0.08(-0.42%) |
Apr 27, 2012 | 17.81 | 17.86 | 17.75 | 17.81 | 836,915 | +0.05(+0.29%) |
Apr 26, 2012 | 17.62 | 17.78 | 17.62 | 17.76 | 2,040,188 | +0.11(+0.61%) |
Apr 25, 2012 | 17.55 | 17.66 | 17.54 | 17.65 | 1,879,366 | +0.31(+1.79%) |
Apr 24, 2012 | 17.32 | 17.39 | 17.28 | 17.34 | 2,616,397 | +0.02(+0.14%) |
Apr 23, 2012 | 17.30 | 17.33 | 17.22 | 17.32 | 1,983,788 | -0.14(-0.82%) |
Apr 20, 2012 | 17.52 | 17.58 | 17.46 | 17.46 | 1,376,274 | +0.02(+0.13%) |
Apr 19, 2012 | 17.56 | 17.63 | 17.36 | 17.44 | 2,196,595 | -0.14(-0.78%) |
Apr 18, 2012 | 17.57 | 17.64 | 17.55 | 17.57 | 2,146,982 | -0.05(-0.31%) |
Apr 17, 2012 | 17.45 | 17.65 | 17.42 | 17.63 | 6,298,212 | +0.29(+1.67%) |
Apr 16, 2012 | 17.50 | 17.50 | 17.32 | 17.34 | 1,889,387 | -0.08(-0.46%) |
Apr 13, 2012 | 17.55 | 17.57 | 17.41 | 17.42 | 1,591,227 | -0.18(-1.02%) |
Apr 12, 2012 | 17.41 | 17.61 | 17.40 | 17.60 | 2,454,989 | +0.20(+1.18%) |
Apr 11, 2012 | 17.47 | 17.48 | 17.37 | 17.39 | 3,229,202 | +0.09(+0.53%) |
Apr 10, 2012 | 17.53 | 17.57 | 17.27 | 17.30 | 6,862,632 | -0.27(-1.54%) |
Apr 09, 2012 | 17.52 | 17.63 | 17.51 | 17.57 | 1,337,363 | -0.16(-0.93%) |
Apr 05, 2012 | 17.65 | 17.75 | 17.64 | 17.73 | 1,068,251 | +0.04(+0.20%) |
Apr 04, 2012 | 17.72 | 17.75 | 17.63 | 17.70 | 3,135,748 | -0.16(-0.88%) |
Apr 03, 2012 | 17.87 | 17.92 | 17.77 | 17.86 | 3,737,504 | -0.03(-0.17%) |
Apr 02, 2012 | 17.74 | 17.93 | 17.71 | 17.89 | 4,914,742 | +0.15(+0.86%) |
Mar 30, 2012 | 17.77 | 17.78 | 17.67 | 17.73 | 983,870 | +0.05(+0.29%) |
Mar 29, 2012 | 17.59 | 17.71 | 17.56 | 17.68 | 1,898,014 | -0.01(-0.08%) |
Mar 28, 2012 | 17.79 | 17.81 | 17.60 | 17.70 | 3,136,649 | -0.08(-0.48%) |
Mar 27, 2012 | 17.82 | 17.84 | 17.77 | 17.78 | 1,816,829 | -0.01(-0.08%) |
Mar 26, 2012 | 17.67 | 17.80 | 17.65 | 17.80 | 1,929,947 | +0.19(+1.09%) |
Mar 23, 2012 | 17.60 | 17.62 | 17.49 | 17.60 | 2,133,870 | +0.03(+0.17%) |
Mar 22, 2012 | 17.54 | 17.60 | 17.52 | 17.57 | 3,312,941 | -0.09(-0.52%) |
Mar 21, 2012 | 17.68 | 17.72 | 17.64 | 17.66 | 2,412,321 | -0.02(-0.12%) |
Mar 20, 2012 | 17.66 | 17.70 | 17.61 | 17.69 | 1,957,974 | -0.06(-0.36%) |
Mar 19, 2012 | 17.66 | 17.78 | 17.65 | 17.75 | 2,619,107 | +0.08(+0.48%) |
Mar 16, 2012 | 17.67 | 17.68 | 17.63 | 17.66 | 1,045,767 | +0.03(+0.15%) |
Mar 15, 2012 | 17.60 | 17.65 | 17.56 | 17.64 | 1,658,893 | +0.06(+0.32%) |
Mar 14, 2012 | 17.59 | 17.63 | 17.53 | 17.58 | 2,596,843 | +0.01(+0.05%) |
Mar 13, 2012 | 17.40 | 17.58 | 17.37 | 17.57 | 2,646,100 | +0.26(+1.48%) |
Mar 12, 2012 | 17.30 | 17.33 | 17.27 | 17.32 | 2,163,301 | +0.02(+0.14%) |
Mar 09, 2012 | 17.30 | 17.34 | 17.27 | 17.29 | 2,915,955 | +0.05(+0.29%) |
Mar 08, 2012 | 17.18 | 17.29 | 17.16 | 17.24 | 1,425,564 | +0.16(+0.92%) |
Mar 07, 2012 | 17.03 | 17.11 | 17.01 | 17.09 | 1,324,230 | +0.09(+0.54%) |
Mar 06, 2012 | 17.03 | 17.05 | 16.95 | 16.99 | 2,237,399 | -0.22(-1.30%) |
Mar 05, 2012 | 17.25 | 17.28 | 17.15 | 17.22 | 2,053,608 | -0.06(-0.37%) |
Mar 02, 2012 | 17.29 | 17.32 | 17.23 | 17.28 | 1,508,629 | -0.03(-0.18%) |
Mar 01, 2012 | 17.29 | 17.34 | 17.24 | 17.31 | 2,484,582 | +0.09(+0.55%) |
Feb 29, 2012 | 17.34 | 17.37 | 17.21 | 17.22 | 2,364,255 | -0.09(-0.53%) |
Feb 28, 2012 | 17.24 | 17.31 | 17.23 | 17.31 | 1,667,826 | +0.08(+0.48%) |
Feb 27, 2012 | 17.13 | 17.29 | 17.10 | 17.23 | 4,832,103 | +0.00(+0.00%) |
Feb 24, 2012 | 17.19 | 17.25 | 17.19 | 17.23 | 1,335,749 | +0.07(+0.41%) |
Feb 23, 2012 | 17.07 | 17.17 | 17.04 | 17.16 | 2,016,985 | +0.07(+0.43%) |
Feb 22, 2012 | 17.07 | 17.13 | 17.05 | 17.08 | 1,641,598 | -0.01(-0.05%) |
Feb 21, 2012 | 17.12 | 17.15 | 17.04 | 17.09 | 3,448,730 | +0.02(+0.14%) |
Feb 17, 2012 | 17.10 | 17.11 | 17.03 | 17.07 | 1,847,405 | +0.01(+0.06%) |
Feb 16, 2012 | 16.91 | 17.07 | 16.88 | 17.06 | 1,804,869 | +0.15(+0.86%) |
Feb 15, 2012 | 17.06 | 17.10 | 16.88 | 16.91 | 1,719,405 | -0.10(-0.58%) |
Feb 14, 2012 | 16.94 | 17.02 | 16.90 | 17.01 | 1,881,996 | +0.02(+0.14%) |
Feb 13, 2012 | 16.98 | 17.01 | 16.91 | 16.99 | 1,576,879 | +0.12(+0.68%) |
Feb 10, 2012 | 16.83 | 16.88 | 16.80 | 16.88 | 1,639,658 | -0.09(-0.55%) |
Feb 09, 2012 | 16.92 | 16.99 | 16.87 | 16.97 | 1,771,708 | +0.06(+0.35%) |
Feb 08, 2012 | 16.90 | 16.93 | 16.82 | 16.91 | 1,199,667 | +0.02(+0.14%) |
Feb 07, 2012 | 16.80 | 16.91 | 16.75 | 16.89 | 1,592,575 | +0.04(+0.27%) |
Feb 06, 2012 | 16.77 | 16.84 | 16.76 | 16.84 | 1,485,638 | -0.00(-0.01%) |
Feb 03, 2012 | 16.80 | 16.85 | 16.76 | 16.84 | 2,304,500 | +0.20(+1.17%) |
Feb 02, 2012 | 16.66 | 16.68 | 16.59 | 16.65 | 1,527,260 | +0.03(+0.20%) |