Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.50 | 15.96 | 15.50 | 15.96 | 500 | +0.00(+0.00%) |
Feb 28, 2012 | 15.51 | 15.96 | 15.51 | 15.96 | 950 | -0.04(-0.25%) |
Feb 24, 2012 | 16.00 | 16.00 | 16.00 | 0 | +0.05(+0.31%) | |
Feb 23, 2012 | 15.97 | 15.97 | 15.95 | 15.95 | 400 | -0.12(-0.75%) |
Feb 22, 2012 | 16.20 | 16.20 | 16.07 | 16.07 | 700 | -0.17(-1.05%) |
Feb 21, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 430 | +0.11(+0.68%) |
Feb 17, 2012 | 16.07 | 16.13 | 16.07 | 16.13 | 468 | +0.06(+0.37%) |
Feb 16, 2012 | 16.07 | 16.24 | 16.07 | 16.07 | 723 | -0.13(-0.80%) |
Feb 15, 2012 | 16.25 | 16.25 | 16.07 | 16.20 | 2,500 | -0.05(-0.31%) |
Feb 14, 2012 | 16.27 | 16.27 | 16.25 | 16.25 | 9,787 | -0.02(-0.12%) |
Feb 13, 2012 | 16.24 | 16.50 | 16.24 | 16.27 | 10,750 | +0.02(+0.12%) |
Feb 10, 2012 | 15.50 | 16.30 | 15.50 | 16.25 | 15,234 | +0.75(+4.84%) |
Feb 09, 2012 | 15.25 | 15.50 | 15.24 | 15.50 | 13,172 | +0.33(+2.18%) |
Feb 08, 2012 | 15.25 | 15.25 | 15.17 | 15.17 | 1,200 | -0.08(-0.52%) |
Feb 07, 2012 | 14.93 | 15.25 | 14.93 | 15.25 | 2,900 | +0.31(+2.07%) |
Feb 06, 2012 | 14.94 | 14.94 | 14.94 | 14.94 | 200 | -0.02(-0.13%) |
Feb 03, 2012 | 14.96 | 14.96 | 14.96 | 14.96 | 600 | +0.12(+0.81%) |
Feb 02, 2012 | 14.82 | 14.84 | 14.82 | 14.84 | 900 | +0.00(+0.00%) |
Feb 01, 2012 | 15.00 | 15.00 | 14.80 | 14.84 | 12,700 | -0.13(-0.87%) |
Jan 31, 2012 | 14.91 | 14.97 | 14.91 | 14.97 | 994 | -0.03(-0.20%) |
Jan 30, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 670 | +0.00(+0.00%) |
Jan 27, 2012 | 15.00 | 15.15 | 14.95 | 15.00 | 30,538 | +0.03(+0.20%) |
Jan 26, 2012 | 14.95 | 14.97 | 14.81 | 14.97 | 2,515 | +0.03(+0.20%) |
Jan 25, 2012 | 14.90 | 14.95 | 14.84 | 14.94 | 2,610 | -0.05(-0.33%) |
Jan 24, 2012 | 14.95 | 15.00 | 14.95 | 14.99 | 2,315 | +0.09(+0.60%) |
Jan 23, 2012 | 15.00 | 15.00 | 14.90 | 14.90 | 2,615 | -0.09(-0.63%) |
Jan 20, 2012 | 14.95 | 15.00 | 14.95 | 14.99 | 15,100 | +0.06(+0.44%) |
Jan 19, 2012 | 14.90 | 14.94 | 14.90 | 14.93 | 1,493 | +0.03(+0.20%) |
Jan 18, 2012 | 14.90 | 14.92 | 14.90 | 14.90 | 5,525 | -0.01(-0.07%) |
Jan 17, 2012 | 15.05 | 15.05 | 14.90 | 14.91 | 8,925 | -0.14(-0.93%) |
Jan 13, 2012 | 14.75 | 15.05 | 14.75 | 15.05 | 36,247 | +0.04(+0.27%) |
Jan 12, 2012 | 15.00 | 15.01 | 15.00 | 15.01 | 1,700 | +0.06(+0.40%) |
Jan 11, 2012 | 14.95 | 15.00 | 14.95 | 14.95 | 1,700 | +0.00(+0.00%) |
Jan 10, 2012 | 14.95 | 15.00 | 14.91 | 14.95 | 3,500 | -0.05(-0.33%) |
Jan 09, 2012 | 14.80 | 15.09 | 14.66 | 15.00 | 10,553 | +0.21(+1.42%) |
Jan 06, 2012 | 14.80 | 14.80 | 14.79 | 14.79 | 1,245 | -0.01(-0.07%) |
Jan 05, 2012 | 14.80 | 14.80 | 14.50 | 14.80 | 3,095 | -0.10(-0.67%) |
Jan 04, 2012 | 14.78 | 14.90 | 14.55 | 14.90 | 2,045 | +0.00(+0.00%) |
Dec 30, 2011 | 14.82 | 15.00 | 14.80 | 14.90 | 3,945 | -0.10(-0.67%) |
Dec 29, 2011 | 14.99 | 15.00 | 14.80 | 15.00 | 6,739 | +0.01(+0.07%) |
Dec 28, 2011 | 15.00 | 15.00 | 14.99 | 14.99 | 1,382 | -0.01(-0.07%) |
Dec 27, 2011 | 15.00 | 15.00 | 15.00 | 15.00 | 2,431 | +0.00(+0.00%) |
Dec 23, 2011 | 14.99 | 15.00 | 14.99 | 15.00 | 602 | +0.00(+0.00%) |
Dec 21, 2011 | 14.60 | 15.00 | 14.60 | 15.00 | 24,300 | +0.00(+0.00%) |
Dec 20, 2011 | 14.76 | 15.00 | 14.53 | 15.00 | 7,600 | +0.20(+1.35%) |
Dec 19, 2011 | 14.75 | 15.00 | 14.75 | 14.80 | 6,347 | -0.19(-1.27%) |
Dec 16, 2011 | 14.75 | 15.00 | 14.75 | 14.99 | 3,460 | +0.24(+1.63%) |
Dec 15, 2011 | 14.79 | 14.79 | 14.75 | 14.75 | 1,460 | -0.04(-0.27%) |
Dec 14, 2011 | 14.30 | 14.80 | 14.30 | 14.79 | 2,760 | +0.28(+1.93%) |
Dec 13, 2011 | 14.50 | 14.51 | 14.40 | 14.51 | 4,300 | +0.15(+1.04%) |
Dec 12, 2011 | 14.96 | 14.96 | 14.30 | 14.36 | 3,330 | -0.60(-4.01%) |
Dec 09, 2011 | 14.90 | 15.00 | 14.46 | 14.96 | 5,607 | -0.02(-0.13%) |
Dec 08, 2011 | 14.75 | 15.00 | 14.75 | 14.98 | 2,407 | +0.23(+1.56%) |
Dec 07, 2011 | 15.00 | 15.00 | 14.75 | 14.75 | 3,644 | -0.23(-1.54%) |
Dec 06, 2011 | 14.49 | 14.98 | 14.49 | 14.98 | 6,477 | +0.47(+3.24%) |
Dec 05, 2011 | 14.70 | 15.00 | 14.51 | 14.51 | 8,964 | -0.14(-0.96%) |
Dec 02, 2011 | 14.69 | 15.00 | 14.60 | 14.65 | 2,156 | -0.05(-0.34%) |