Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.99 | 17.04 | 16.91 | 17.02 | 513,053 | +0.03(+0.16%) |
Apr 27, 2012 | 16.87 | 17.02 | 16.84 | 16.99 | 604,997 | +0.11(+0.66%) |
Apr 26, 2012 | 16.82 | 16.91 | 16.77 | 16.88 | 563,971 | +0.04(+0.23%) |
Apr 25, 2012 | 16.82 | 16.88 | 16.69 | 16.84 | 1,026,989 | +0.13(+0.79%) |
Apr 24, 2012 | 16.44 | 16.71 | 16.44 | 16.71 | 811,382 | +0.21(+1.28%) |
Apr 23, 2012 | 16.46 | 16.53 | 16.41 | 16.50 | 621,600 | -0.12(-0.71%) |
Apr 20, 2012 | 16.61 | 16.70 | 16.54 | 16.62 | 1,135,282 | +0.09(+0.52%) |
Apr 19, 2012 | 16.56 | 16.65 | 16.46 | 16.53 | 606,501 | -0.06(-0.36%) |
Apr 18, 2012 | 16.62 | 16.66 | 16.54 | 16.59 | 595,341 | -0.05(-0.28%) |
Apr 17, 2012 | 16.66 | 16.70 | 16.48 | 16.64 | 465,077 | +0.09(+0.56%) |
Apr 16, 2012 | 16.39 | 16.58 | 16.35 | 16.54 | 926,925 | +0.24(+1.45%) |
Apr 13, 2012 | 16.25 | 16.38 | 16.21 | 16.31 | 981,115 | +0.03(+0.20%) |
Apr 12, 2012 | 16.15 | 16.30 | 16.08 | 16.27 | 606,613 | +0.14(+0.90%) |
Apr 11, 2012 | 16.22 | 16.22 | 16.05 | 16.13 | 881,514 | +0.01(+0.08%) |
Apr 10, 2012 | 16.22 | 16.27 | 15.98 | 16.12 | 937,920 | -0.16(-0.97%) |
Apr 09, 2012 | 16.09 | 16.33 | 16.09 | 16.27 | 644,444 | -0.05(-0.32%) |
Apr 05, 2012 | 16.46 | 16.48 | 16.28 | 16.33 | 472,220 | -0.19(-1.16%) |
Apr 04, 2012 | 16.51 | 16.61 | 16.49 | 16.52 | 747,160 | -0.07(-0.40%) |
Apr 03, 2012 | 16.57 | 16.64 | 16.45 | 16.58 | 681,928 | +0.02(+0.12%) |
Apr 02, 2012 | 16.47 | 16.65 | 16.40 | 16.56 | 626,565 | +0.11(+0.64%) |
Mar 30, 2012 | 16.46 | 16.51 | 16.41 | 16.46 | 564,220 | +0.04(+0.24%) |
Mar 29, 2012 | 16.25 | 16.44 | 16.19 | 16.42 | 680,237 | +0.09(+0.52%) |
Mar 28, 2012 | 16.43 | 16.46 | 16.25 | 16.33 | 580,603 | -0.07(-0.44%) |
Mar 27, 2012 | 16.36 | 16.45 | 16.27 | 16.41 | 583,778 | +0.05(+0.28%) |
Mar 26, 2012 | 16.32 | 16.41 | 16.25 | 16.36 | 639,185 | +0.14(+0.85%) |
Mar 23, 2012 | 16.10 | 16.23 | 16.07 | 16.22 | 617,438 | +0.09(+0.57%) |
Mar 22, 2012 | 16.16 | 16.21 | 16.00 | 16.13 | 888,963 | -0.04(-0.26%) |
Mar 21, 2012 | 16.24 | 16.29 | 16.13 | 16.17 | 762,858 | -0.05(-0.28%) |
Mar 20, 2012 | 16.12 | 16.24 | 16.11 | 16.22 | 585,211 | +0.07(+0.40%) |
Mar 19, 2012 | 16.26 | 16.32 | 16.15 | 16.15 | 777,313 | -0.08(-0.52%) |
Mar 16, 2012 | 16.29 | 16.31 | 16.17 | 16.24 | 948,391 | -0.03(-0.16%) |
Mar 15, 2012 | 16.31 | 16.35 | 16.16 | 16.26 | 703,884 | -0.05(-0.28%) |
Mar 14, 2012 | 16.54 | 16.60 | 16.26 | 16.31 | 573,067 | -0.27(-1.65%) |
Mar 13, 2012 | 16.54 | 16.58 | 16.45 | 16.58 | 673,139 | +0.11(+0.67%) |
Mar 12, 2012 | 16.39 | 16.51 | 16.36 | 16.47 | 451,075 | +0.12(+0.76%) |
Mar 09, 2012 | 16.17 | 16.38 | 16.13 | 16.35 | 670,328 | +0.16(+1.01%) |
Mar 08, 2012 | 16.18 | 16.22 | 16.07 | 16.18 | 464,614 | +0.06(+0.36%) |
Mar 07, 2012 | 16.00 | 16.13 | 15.88 | 16.13 | 830,664 | +0.18(+1.10%) |
Mar 06, 2012 | 16.01 | 16.03 | 15.91 | 15.95 | 757,045 | -0.10(-0.65%) |
Mar 05, 2012 | 15.91 | 16.05 | 15.86 | 16.05 | 533,674 | +0.08(+0.53%) |
Mar 02, 2012 | 16.00 | 16.07 | 15.91 | 15.97 | 656,398 | -0.05(-0.33%) |
Mar 01, 2012 | 16.08 | 16.18 | 16.01 | 16.02 | 660,957 | -0.04(-0.24%) |
Feb 29, 2012 | 16.16 | 16.24 | 16.00 | 16.06 | 734,471 | -0.05(-0.28%) |
Feb 28, 2012 | 16.30 | 16.30 | 16.08 | 16.11 | 826,468 | -0.17(-1.04%) |
Feb 27, 2012 | 16.07 | 16.30 | 16.07 | 16.28 | 1,035,588 | +0.14(+0.89%) |
Feb 24, 2012 | 16.26 | 16.37 | 16.08 | 16.13 | 1,507,054 | -0.14(-0.88%) |
Feb 23, 2012 | 16.26 | 16.35 | 16.21 | 16.28 | 885,487 | +0.03(+0.20%) |
Feb 22, 2012 | 16.40 | 16.40 | 16.18 | 16.24 | 740,540 | -0.14(-0.88%) |
Feb 21, 2012 | 16.38 | 16.45 | 16.29 | 16.39 | 717,727 | +0.00(+0.00%) |
Feb 17, 2012 | 16.44 | 16.53 | 16.39 | 16.39 | 395,250 | -0.08(-0.51%) |
Feb 16, 2012 | 16.22 | 16.47 | 16.20 | 16.47 | 897,496 | +0.28(+1.73%) |
Feb 15, 2012 | 16.28 | 16.34 | 16.06 | 16.19 | 1,103,119 | -0.08(-0.52%) |
Feb 14, 2012 | 16.30 | 16.39 | 16.21 | 16.28 | 556,559 | -0.07(-0.44%) |
Feb 13, 2012 | 16.48 | 16.50 | 16.31 | 16.35 | 400,354 | -0.03(-0.16%) |
Feb 10, 2012 | 16.24 | 16.39 | 16.24 | 16.37 | 498,872 | +0.03(+0.16%) |
Feb 09, 2012 | 16.48 | 16.52 | 16.33 | 16.35 | 483,277 | -0.10(-0.63%) |
Feb 08, 2012 | 16.43 | 16.49 | 16.31 | 16.45 | 390,385 | +0.07(+0.44%) |
Feb 07, 2012 | 16.37 | 16.46 | 16.33 | 16.38 | 963,092 | +0.01(+0.08%) |
Feb 06, 2012 | 16.44 | 16.48 | 16.35 | 16.37 | 346,690 | -0.12(-0.71%) |
Feb 03, 2012 | 16.52 | 16.58 | 16.45 | 16.48 | 619,594 | +0.10(+0.60%) |
Feb 02, 2012 | 16.43 | 16.47 | 16.33 | 16.39 | 547,722 | +0.01(+0.08%) |