Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.19 | 16.19 | 16.07 | 16.14 | 427,304 | +0.02(+0.14%) |
May 30, 2012 | 16.14 | 16.16 | 16.10 | 16.12 | 736,698 | -0.11(-0.67%) |
May 29, 2012 | 16.13 | 16.23 | 16.11 | 16.23 | 1,056,922 | +0.12(+0.74%) |
May 25, 2012 | 15.97 | 16.13 | 15.97 | 16.11 | 47,742 | -0.02(-0.14%) |
May 24, 2012 | 16.09 | 16.13 | 16.08 | 16.13 | 96,357 | +0.01(+0.07%) |
May 23, 2012 | 16.12 | 16.13 | 16.09 | 16.12 | 136,529 | -0.03(-0.17%) |
May 22, 2012 | 16.14 | 16.17 | 16.07 | 16.15 | 212,648 | +0.11(+0.68%) |
May 21, 2012 | 16.18 | 16.21 | 16.04 | 16.04 | 67,932 | -0.08(-0.47%) |
May 18, 2012 | 16.17 | 16.22 | 16.09 | 16.11 | 100,976 | -0.06(-0.37%) |
May 17, 2012 | 16.27 | 16.28 | 16.14 | 16.17 | 198,338 | -0.10(-0.60%) |
May 16, 2012 | 16.32 | 16.34 | 16.26 | 16.27 | 130,125 | -0.03(-0.20%) |
May 15, 2012 | 16.38 | 16.38 | 16.28 | 16.30 | 292,496 | -0.05(-0.30%) |
May 14, 2012 | 16.38 | 16.39 | 16.34 | 16.35 | 111,292 | -0.04(-0.23%) |
May 11, 2012 | 16.41 | 16.41 | 16.36 | 16.39 | 110,961 | -0.01(-0.07%) |
May 10, 2012 | 16.39 | 16.41 | 16.36 | 16.40 | 112,992 | +0.00(+0.00%) |
May 09, 2012 | 16.41 | 16.41 | 16.34 | 16.40 | 423,982 | -0.01(-0.06%) |
May 08, 2012 | 16.45 | 16.45 | 16.39 | 16.41 | 747,860 | -0.01(-0.04%) |
May 07, 2012 | 16.45 | 16.45 | 16.40 | 16.42 | 653,133 | -0.01(-0.03%) |
May 04, 2012 | 16.44 | 16.45 | 16.42 | 16.42 | 210,356 | -0.02(-0.10%) |
May 03, 2012 | 16.41 | 16.45 | 16.40 | 16.44 | 470,968 | +0.02(+0.10%) |
May 02, 2012 | 16.44 | 16.44 | 16.41 | 16.42 | 165,715 | +0.01(+0.07%) |
May 01, 2012 | 16.50 | 16.50 | 16.39 | 16.41 | 762,288 | -0.02(-0.13%) |
Apr 30, 2012 | 16.42 | 16.45 | 16.40 | 16.44 | 224,501 | +0.02(+0.10%) |
Apr 27, 2012 | 16.59 | 16.59 | 16.38 | 16.42 | 127,381 | +0.01(+0.03%) |
Apr 26, 2012 | 16.41 | 16.41 | 16.34 | 16.41 | 572,242 | -0.01(-0.03%) |
Apr 25, 2012 | 16.29 | 16.42 | 16.29 | 16.42 | 140,558 | +0.07(+0.43%) |
Apr 24, 2012 | 16.32 | 16.35 | 16.31 | 16.35 | 231,877 | +0.04(+0.23%) |
Apr 23, 2012 | 16.29 | 16.31 | 16.28 | 16.31 | 224,883 | -0.02(-0.10%) |
Apr 20, 2012 | 16.30 | 16.33 | 16.29 | 16.33 | 83,125 | +0.02(+0.13%) |
Apr 19, 2012 | 16.32 | 16.32 | 16.26 | 16.30 | 79,341 | -0.02(-0.10%) |
Apr 18, 2012 | 16.31 | 16.33 | 16.23 | 16.32 | 8,648 | -0.01(-0.03%) |
Apr 17, 2012 | 16.28 | 16.33 | 16.28 | 16.33 | 170,420 | +0.04(+0.27%) |
Apr 16, 2012 | 16.22 | 16.28 | 16.17 | 16.28 | 99,112 | +0.07(+0.40%) |
Apr 13, 2012 | 16.26 | 16.29 | 16.18 | 16.22 | 87,341 | -0.07(-0.43%) |
Apr 12, 2012 | 16.22 | 16.29 | 16.21 | 16.29 | 45,133 | +0.04(+0.27%) |
Apr 11, 2012 | 16.24 | 16.24 | 16.17 | 16.24 | 131,906 | +0.05(+0.34%) |
Apr 10, 2012 | 16.25 | 16.26 | 16.18 | 16.19 | 58,145 | -0.07(-0.40%) |
Apr 09, 2012 | 16.26 | 16.27 | 16.24 | 16.26 | 63,222 | -0.02(-0.10%) |
Apr 05, 2012 | 16.28 | 16.28 | 16.25 | 16.27 | 49,902 | -0.01(-0.07%) |
Apr 04, 2012 | 16.28 | 16.30 | 16.27 | 16.28 | 57,014 | -0.02(-0.10%) |
Apr 03, 2012 | 16.32 | 16.32 | 16.29 | 16.30 | 152,760 | -0.02(-0.10%) |
Apr 02, 2012 | 16.32 | 16.32 | 16.31 | 16.32 | 103,218 | +0.01(+0.07%) |
Mar 30, 2012 | 16.32 | 16.33 | 16.29 | 16.30 | 260,630 | +0.01(+0.03%) |
Mar 29, 2012 | 16.46 | 16.46 | 16.28 | 16.30 | 28,067 | +0.00(+0.00%) |
Mar 28, 2012 | 16.36 | 16.36 | 16.25 | 16.30 | 300,926 | -0.08(-0.48%) |
Mar 27, 2012 | 16.69 | 16.69 | 16.36 | 16.38 | 83,814 | +0.02(+0.15%) |
Mar 26, 2012 | 16.65 | 16.65 | 16.33 | 16.35 | 123,554 | +0.03(+0.20%) |
Mar 23, 2012 | 16.33 | 16.33 | 16.30 | 16.32 | 82,677 | -0.02(-0.10%) |
Mar 22, 2012 | 16.34 | 16.34 | 16.32 | 16.34 | 99,244 | +0.01(+0.07%) |
Mar 21, 2012 | 16.36 | 16.36 | 16.33 | 16.33 | 64,313 | -0.03(-0.17%) |
Mar 20, 2012 | 16.36 | 16.36 | 16.35 | 16.35 | 97,698 | +0.00(+0.00%) |
Mar 19, 2012 | 16.42 | 16.42 | 16.30 | 16.35 | 3,247,844 | -0.04(-0.27%) |
Mar 16, 2012 | 16.42 | 16.42 | 16.34 | 16.40 | 66,564 | -0.04(-0.23%) |