Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 1,128 | +0.13(+0.78%) |
Mar 29, 2012 | 16.82 | 16.87 | 16.79 | 16.84 | 2,936 | -0.09(-0.56%) |
Mar 28, 2012 | 17.05 | 17.05 | 16.91 | 16.94 | 5,485 | -0.25(-1.47%) |
Mar 27, 2012 | 17.18 | 17.19 | 17.18 | 17.19 | 975 | -0.07(-0.40%) |
Mar 26, 2012 | 17.11 | 17.27 | 17.11 | 17.26 | 1,910 | +0.27(+1.59%) |
Mar 23, 2012 | 17.00 | 17.02 | 16.97 | 16.99 | 3,622 | +0.10(+0.57%) |
Mar 22, 2012 | 16.86 | 16.96 | 16.86 | 16.89 | 4,556 | -0.19(-1.10%) |
Mar 21, 2012 | 17.05 | 17.09 | 17.00 | 17.08 | 4,119 | -0.05(-0.28%) |
Mar 20, 2012 | 17.13 | 17.14 | 17.09 | 17.13 | 6,304 | -0.25(-1.43%) |
Mar 19, 2012 | 17.29 | 17.41 | 17.29 | 17.38 | 2,667 | -0.04(-0.21%) |
Mar 16, 2012 | 17.46 | 17.46 | 17.41 | 17.41 | 2,099 | +0.01(+0.05%) |
Mar 15, 2012 | 17.36 | 17.45 | 17.36 | 17.40 | 2,349 | +0.20(+1.19%) |
Mar 14, 2012 | 17.26 | 17.26 | 17.20 | 17.20 | 4,004 | +0.03(+0.18%) |
Mar 13, 2012 | 17.01 | 17.17 | 17.01 | 17.17 | 10,798 | +0.23(+1.38%) |
Mar 12, 2012 | 16.88 | 16.94 | 16.88 | 16.94 | 1,465 | +0.14(+0.82%) |
Mar 09, 2012 | 16.83 | 16.84 | 16.79 | 16.80 | 1,215 | -0.20(-1.17%) |
Mar 08, 2012 | 16.96 | 17.00 | 16.89 | 17.00 | 17,218 | +0.28(+1.66%) |
Mar 07, 2012 | 16.66 | 16.73 | 16.65 | 16.72 | 4,603 | +0.24(+1.47%) |
Mar 06, 2012 | 16.82 | 16.82 | 16.39 | 16.48 | 10,857 | -0.44(-2.58%) |
Mar 05, 2012 | 16.93 | 16.96 | 16.89 | 16.91 | 11,825 | +0.07(+0.41%) |
Mar 02, 2012 | 16.82 | 16.97 | 16.74 | 16.84 | 8,745 | -0.13(-0.78%) |
Mar 01, 2012 | 17.00 | 17.00 | 16.96 | 16.98 | 1,209 | +0.24(+1.46%) |
Feb 29, 2012 | 16.91 | 16.91 | 16.72 | 16.73 | 3,376 | -0.26(-1.55%) |
Feb 28, 2012 | 17.00 | 17.02 | 16.98 | 17.00 | 2,554 | +0.12(+0.70%) |
Feb 27, 2012 | 16.66 | 16.88 | 16.66 | 16.88 | 3,297 | -0.09(-0.53%) |
Feb 24, 2012 | 17.04 | 17.06 | 16.97 | 16.97 | 3,996 | +0.01(+0.08%) |
Feb 23, 2012 | 16.95 | 17.01 | 16.92 | 16.95 | 5,142 | +0.08(+0.49%) |
Feb 22, 2012 | 16.80 | 16.88 | 16.80 | 16.87 | 3,855 | -0.06(-0.37%) |
Feb 21, 2012 | 16.66 | 16.94 | 16.66 | 16.93 | 6,236 | +0.93(+5.79%) |
Feb 17, 2012 | 16.74 | 16.82 | 16.01 | 16.01 | 2,865 | -0.76(-4.54%) |
Feb 16, 2012 | 16.65 | 16.81 | 16.65 | 16.77 | 5,794 | +0.18(+1.08%) |
Feb 15, 2012 | 16.66 | 16.67 | 16.59 | 16.59 | 3,804 | +0.18(+1.13%) |
Feb 14, 2012 | 16.39 | 16.44 | 16.30 | 16.40 | 24,955 | +0.08(+0.48%) |
Feb 13, 2012 | 16.54 | 16.64 | 16.33 | 16.33 | 8,443 | -0.44(-2.64%) |
Feb 10, 2012 | 16.43 | 16.77 | 16.40 | 16.77 | 3,452 | +0.14(+0.86%) |
Feb 09, 2012 | 16.56 | 16.64 | 16.56 | 16.63 | 5,858 | +0.09(+0.56%) |
Feb 08, 2012 | 16.51 | 16.55 | 16.51 | 16.53 | 3,629 | +0.04(+0.27%) |
Feb 07, 2012 | 16.21 | 16.49 | 16.21 | 16.49 | 5,450 | +0.32(+1.95%) |
Feb 06, 2012 | 16.51 | 16.52 | 16.13 | 16.17 | 7,782 | -0.39(-2.34%) |
Feb 03, 2012 | 16.51 | 16.59 | 16.43 | 16.56 | 3,213 | +0.22(+1.36%) |
Feb 02, 2012 | 16.33 | 16.36 | 16.28 | 16.34 | 1,858 | -0.01(-0.09%) |
Feb 01, 2012 | 16.32 | 16.35 | 16.29 | 16.35 | 4,410 | +0.28(+1.77%) |
Jan 31, 2012 | 16.07 | 16.13 | 16.06 | 16.07 | 3,876 | +0.04(+0.26%) |
Jan 30, 2012 | 15.98 | 16.06 | 15.98 | 16.03 | 5,855 | -0.18(-1.12%) |
Jan 27, 2012 | 16.24 | 16.24 | 16.16 | 16.21 | 6,587 | -0.06(-0.37%) |
Jan 26, 2012 | 16.34 | 16.47 | 16.26 | 16.27 | 24,005 | +0.04(+0.23%) |
Jan 25, 2012 | 16.08 | 16.28 | 16.08 | 16.23 | 18,150 | +0.10(+0.61%) |
Jan 24, 2012 | 16.07 | 16.17 | 16.06 | 16.13 | 7,181 | -0.05(-0.32%) |
Jan 23, 2012 | 16.24 | 16.24 | 16.18 | 16.19 | 2,842 | +0.04(+0.24%) |
Jan 20, 2012 | 16.20 | 16.21 | 16.15 | 16.15 | 7,079 | -0.01(-0.07%) |
Jan 19, 2012 | 16.40 | 16.40 | 16.07 | 16.16 | 22,001 | +0.18(+1.14%) |
Jan 18, 2012 | 15.92 | 16.01 | 15.92 | 15.98 | 4,375 | +0.08(+0.51%) |
Jan 17, 2012 | 15.82 | 15.99 | 15.82 | 15.90 | 16,172 | -0.34(-2.09%) |
Jan 13, 2012 | 15.71 | 16.24 | 15.65 | 16.24 | 6,587 | +0.48(+3.03%) |
Jan 12, 2012 | 15.77 | 15.81 | 15.70 | 15.76 | 5,792 | -0.02(-0.10%) |
Jan 11, 2012 | 15.71 | 15.84 | 15.71 | 15.77 | 8,206 | +0.05(+0.29%) |
Jan 10, 2012 | 15.93 | 15.95 | 15.65 | 15.73 | 9,995 | +0.02(+0.12%) |
Jan 09, 2012 | 15.70 | 15.77 | 15.33 | 15.71 | 25,700 | +0.03(+0.22%) |
Jan 06, 2012 | 15.81 | 15.81 | 15.67 | 15.67 | 9,421 | -0.15(-0.96%) |
Jan 05, 2012 | 15.92 | 15.96 | 15.82 | 15.83 | 9,503 | -0.24(-1.51%) |